Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	27.69	27.69	27.24	27.31	27.31	0.23%	113
Dec 23, 2025	27.56	28.02	27.16	27.25	27.25	-2.61%	183
Dec 22, 2025	27.99	28.28	27.98	27.98	27.98	-0.19%	110
Dec 19, 2025	28.29	28.34	27.99	28.03	28.03	-1.58%	401
Dec 18, 2025	28.75	28.86	28.42	28.48	28.48	1.32%	1,122
Dec 17, 2025	27.93	28.24	27.93	28.11	28.11	1.16%	116
Dec 16, 2025	27.50	28.02	27.50	27.79	27.79	1.90%	26
Dec 15, 2025	28.28	28.28	27.25	27.27	27.27	-2.08%	188
Dec 12, 2025	27.85	27.85	27.85	27.85	27.85	0.07%	2
Dec 11, 2025	27.42	27.83	27.42	27.83	27.83	3.32%	40
Dec 10, 2025	26.88	27.10	26.88	26.94	26.94	1.14%	109
Dec 9, 2025	26.40	26.90	26.40	26.63	26.63	-1.28%	98
Dec 8, 2025	26.70	27.06	26.52	26.98	26.98	0.07%	30
Dec 5, 2025	26.72	27.06	26.00	26.96	26.96	-0.97%	1,855
Dec 4, 2025	27.70	27.70	26.81	27.22	27.22	-1.58%	66
Dec 3, 2025	27.73	27.91	27.47	27.66	27.66	1.21%	880
Dec 2, 2025	27.43	27.48	27.16	27.33	27.33	-1.29%	32
Dec 1, 2025	26.83	27.69	26.83	27.69	27.69	1.51%	996
Nov 28, 2025	27.10	27.65	27.10	27.27	27.27	-1.22%	3,093
Nov 26, 2025	27.20	27.61	27.20	27.61	27.61	0.13%	6
Nov 25, 2025	26.89	27.57	26.89	27.57	27.57	1.67%	31
Nov 24, 2025	27.39	27.39	27.00	27.12	26.53	-1.66%	48
Nov 21, 2025	25.81	27.64	25.81	27.58	26.98	7.78%	907
Nov 20, 2025	26.02	26.02	25.51	25.59	25.03	-1.59%	137
Nov 19, 2025	26.34	26.41	25.88	26.00	25.44	-1.14%	1,165
Nov 18, 2025	26.33	26.33	25.99	26.30	25.73	-0.57%	18
Nov 17, 2025	26.64	26.77	26.45	26.45	25.88	-1.27%	337
Nov 14, 2025	27.31	27.47	26.62	26.79	26.21	-3.29%	1,311
Nov 13, 2025	27.50	28.15	27.50	27.70	27.10	1.02%	52
Nov 12, 2025	27.95	28.04	27.24	27.42	26.82	-2.01%	91
Nov 11, 2025	26.06	27.98	26.06	27.98	27.37	9.48%	781
Nov 10, 2025	26.90	26.90	25.48	25.56	25.00	-1.61%	247
Nov 7, 2025	26.16	26.16	25.98	25.98	25.41	-0.58%	585
Nov 6, 2025	26.00	26.31	25.63	26.13	25.56	1.19%	4,448
Nov 5, 2025	25.99	25.99	25.55	25.82	25.26	0.91%	45
Nov 4, 2025	25.08	26.04	25.08	25.59	25.03	0.79%	17
Nov 3, 2025	27.00	27.00	25.25	25.39	24.83	-3.34%	874
Oct 31, 2025	26.22	26.54	26.16	26.26	25.69	-0.93%	2,321
Oct 30, 2025	27.25	27.39	26.51	26.51	25.93	-4.40%	1,014
Oct 29, 2025	28.92	28.92	27.72	27.73	27.13	-4.81%	1,285
Oct 28, 2025	29.17	29.17	28.48	29.13	28.50	0.43%	199
Oct 27, 2025	29.28	29.28	28.85	29.01	28.38	-0.53%	146
Oct 24, 2025	29.39	29.55	28.70	29.16	28.53	0.54%	1,562
Oct 23, 2025	29.99	29.99	27.16	29.00	28.37	-2.47%	2,208
Oct 22, 2025	30.89	30.89	29.74	29.74	29.09	-5.09%	5,621
Oct 21, 2025	30.93	31.42	30.69	31.33	30.65	0.98%	2,603
Oct 20, 2025	31.66	31.86	30.98	31.03	30.36	-0.35%	527
Oct 17, 2025	31.99	31.99	30.88	31.14	30.46	-2.84%	3,008
Oct 16, 2025	32.00	32.47	32.00	32.05	31.35	-	752
Oct 15, 2025	32.63	32.79	32.05	32.05	31.35	-0.77%	73