Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.77	23.28	22.77	22.92	-	0.32%	1,216
Mar 12, 2026	23.39	23.62	22.83	22.85	22.85	-1.74%	1,349
Mar 11, 2026	23.55	23.71	22.75	23.25	23.25	0.78%	1,312
Mar 10, 2026	24.72	24.72	22.80	23.07	23.07	-2.85%	1,230
Mar 9, 2026	24.55	24.56	23.36	23.75	23.75	-3.31%	1,964
Mar 6, 2026	24.85	24.91	23.53	24.56	24.56	-1.17%	2,344
Mar 5, 2026	24.65	25.00	24.51	24.85	24.85	1.68%	51
Mar 4, 2026	24.48	24.48	24.04	24.44	24.44	0.39%	530
Mar 3, 2026	23.60	24.35	23.00	24.35	24.35	2.79%	1,141
Mar 2, 2026	23.84	23.96	23.28	23.69	23.69	-0.69%	2,884
Feb 27, 2026	24.62	24.64	23.49	23.85	23.85	-2.21%	1,872
Feb 26, 2026	23.70	25.29	23.70	24.39	24.39	5.54%	1,352
Feb 25, 2026	23.54	23.54	22.42	23.11	23.11	-3.81%	2,586
Feb 24, 2026	24.20	24.78	23.77	24.03	23.43	-1.13%	3,459
Feb 23, 2026	25.56	25.74	24.30	24.30	23.70	-6.93%	3,294
Feb 20, 2026	26.94	27.11	25.84	26.11	25.46	-1.92%	1,169
Feb 19, 2026	26.00	26.68	25.74	26.62	25.96	3.02%	1,866
Feb 18, 2026	24.86	25.91	24.86	25.84	25.20	4.41%	1,121
Feb 17, 2026	25.02	25.02	24.41	24.75	24.14	-1.30%	1,468
Feb 13, 2026	25.53	25.97	24.97	25.08	24.45	-0.72%	2,195
Feb 12, 2026	28.03	28.03	24.62	25.26	24.63	-8.44%	2,291
Feb 11, 2026	29.41	29.71	27.50	27.59	26.90	-7.04%	628
Feb 10, 2026	29.50	29.95	28.95	29.68	28.94	1.20%	144
Feb 9, 2026	31.25	31.74	29.09	29.32	28.60	-7.95%	315
Feb 6, 2026	31.42	32.00	31.42	31.86	31.07	0.81%	270
Feb 5, 2026	32.39	33.20	31.60	31.60	30.82	-2.26%	3,777
Feb 4, 2026	31.77	32.48	31.00	32.33	31.53	4.16%	1,626
Feb 3, 2026	34.00	34.00	31.04	31.04	30.27	-7.45%	1,036
Feb 2, 2026	35.62	35.62	31.88	33.54	32.71	-4.34%	2,868
Jan 30, 2026	29.60	35.14	29.10	35.06	34.19	27.49%	18,502
Jan 29, 2026	27.20	27.50	26.84	27.50	26.82	0.55%	236
Jan 28, 2026	27.91	28.00	27.18	27.35	26.67	-1.22%	700
Jan 27, 2026	27.96	28.34	27.56	27.69	27.00	-1.26%	210
Jan 26, 2026	28.37	28.89	27.96	28.04	27.35	-4.29%	226
Jan 23, 2026	28.94	29.30	28.94	29.30	28.57	2.26%	357
Jan 22, 2026	28.51	28.65	28.51	28.65	27.94	1.99%	14
Jan 21, 2026	28.04	28.09	27.98	28.09	27.40	4.23%	85
Jan 20, 2026	28.00	28.07	26.95	26.95	26.28	-4.23%	79
Jan 16, 2026	28.80	28.80	28.03	28.14	27.44	-2.72%	346
Jan 15, 2026	28.86	28.93	28.84	28.93	28.21	2.05%	113
Jan 14, 2026	27.86	28.78	27.86	28.35	27.65	1.81%	239
Jan 13, 2026	28.99	29.12	27.63	27.85	27.16	-4.10%	98
Jan 12, 2026	28.67	29.16	28.67	29.04	28.32	1.21%	214
Jan 9, 2026	28.06	28.75	28.06	28.69	27.98	2.57%	281
Jan 8, 2026	27.30	28.20	27.30	27.97	27.28	1.89%	140
Jan 7, 2026	27.95	27.96	27.33	27.45	26.77	-0.15%	367
Jan 6, 2026	26.50	27.60	26.50	27.49	26.81	3.08%	181
Jan 5, 2026	27.93	28.14	26.67	26.67	26.01	-1.16%	748
Jan 2, 2026	27.13	27.13	26.78	26.98	26.31	-1.42%	29
Dec 31, 2025	27.42	27.42	27.32	27.37	26.69	-0.80%	202