Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	35.18	35.18	34.62	35.12	35.12	-0.15%	133
Sep 15, 2025	35.32	35.44	35.00	35.17	35.17	-1.69%	222
Sep 12, 2025	36.07	36.18	35.78	35.78	35.78	0.70%	16
Sep 11, 2025	35.16	35.53	35.16	35.53	35.53	1.05%	63
Sep 10, 2025	35.96	35.96	34.92	35.16	35.16	-2.47%	250
Sep 9, 2025	36.09	36.09	35.95	36.05	36.05	0.71%	38
Sep 8, 2025	36.39	36.90	35.66	35.80	35.80	-3.44%	356
Sep 5, 2025	37.34	38.15	37.07	37.07	37.07	0.20%	319
Sep 4, 2025	37.49	37.49	37.00	37.00	37.00	-0.30%	23
Sep 3, 2025	36.90	37.20	36.90	37.11	37.11	-1.10%	49
Sep 2, 2025	36.74	37.53	36.74	37.52	37.52	1.04%	658
Aug 29, 2025	37.05	37.14	37.00	37.14	37.14	2.68%	71
Aug 28, 2025	36.59	37.11	36.11	36.17	36.17	-1.27%	286
Aug 27, 2025	36.37	36.75	36.37	36.63	36.63	-3.10%	133
Aug 26, 2025	37.74	37.85	37.74	37.81	37.81	0.60%	616
Aug 25, 2025	37.82	37.82	37.20	37.58	37.58	-0.83%	67
Aug 22, 2025	35.98	38.14	35.98	37.90	37.31	4.51%	561
Aug 21, 2025	36.67	36.67	35.85	36.26	35.69	-1.58%	196
Aug 20, 2025	36.39	36.84	36.39	36.84	36.27	1.81%	2
Aug 19, 2025	36.97	36.97	36.19	36.19	35.62	0.57%	27
Aug 18, 2025	36.52	36.52	35.98	35.98	35.42	-0.77%	119
Aug 15, 2025	36.41	36.41	36.12	36.26	35.70	0.60%	117
Aug 14, 2025	36.31	36.31	35.75	36.04	35.48	0.40%	340
Aug 13, 2025	35.25	35.90	35.25	35.90	35.34	3.53%	575
Aug 12, 2025	34.43	34.84	33.97	34.68	34.14	4.32%	386
Aug 11, 2025	34.50	34.50	33.18	33.24	32.72	-3.23%	368
Aug 8, 2025	34.47	34.47	34.20	34.35	33.82	-0.35%	923
Aug 7, 2025	35.27	35.33	34.40	34.47	33.93	-0.81%	136
Aug 6, 2025	35.22	35.27	34.75	34.75	34.21	-1.54%	757
Aug 5, 2025	35.68	35.68	35.08	35.30	34.75	-0.38%	1,013
Aug 4, 2025	35.39	35.73	35.34	35.43	34.88	-0.48%	309
Aug 1, 2025	36.19	36.32	35.25	35.60	35.05	-4.38%	241
Jul 31, 2025	36.99	37.50	36.99	37.23	36.65	-1.75%	103
Jul 30, 2025	38.85	38.94	37.75	37.90	37.31	-1.82%	1,151
Jul 29, 2025	39.13	39.19	38.56	38.60	38.00	-3.17%	724
Jul 28, 2025	40.03	40.34	39.70	39.86	39.24	1.31%	1,216
Jul 25, 2025	40.08	40.56	38.92	39.34	38.73	-1.06%	612
Jul 24, 2025	42.58	42.58	39.35	39.76	39.15	-7.14%	632
Jul 23, 2025	42.83	42.98	42.56	42.82	42.15	0.73%	321
Jul 22, 2025	41.96	42.51	41.96	42.51	41.85	1.30%	4
Jul 21, 2025	41.86	42.09	41.86	41.97	41.31	0.15%	1,207
Jul 18, 2025	42.46	42.46	41.90	41.90	41.25	0.94%	17
Jul 17, 2025	41.62	42.78	41.51	41.51	40.86	3.40%	19
Jul 16, 2025	40.32	40.32	39.97	40.14	39.52	-0.50%	337
Jul 15, 2025	41.43	41.43	40.34	40.34	39.72	-1.77%	50
Jul 14, 2025	42.00	42.00	41.07	41.07	40.43	-2.55%	189
Jul 11, 2025	42.16	42.17	42.15	42.15	41.49	-2.32%	157
Jul 10, 2025	42.89	43.42	42.89	43.15	42.48	0.93%	47
Jul 9, 2025	42.75	42.75	42.75	42.75	42.08	1.28%	1
Jul 8, 2025	40.94	42.92	40.90	42.21	41.55	2.24%	181