Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	29.17	29.17	28.48	29.13	29.13	0.43%	199
Oct 27, 2025	29.28	29.28	28.85	29.01	29.01	-0.53%	146
Oct 24, 2025	29.39	29.55	28.70	29.16	29.16	0.54%	1,562
Oct 23, 2025	29.99	29.99	27.16	29.00	29.00	-2.47%	2,208
Oct 22, 2025	30.89	30.89	29.74	29.74	29.74	-5.09%	5,621
Oct 21, 2025	30.93	31.42	30.69	31.33	31.33	0.98%	2,603
Oct 20, 2025	31.66	31.86	30.98	31.03	31.03	-0.35%	527
Oct 17, 2025	31.99	31.99	30.88	31.14	31.14	-2.84%	3,008
Oct 16, 2025	32.00	32.47	32.00	32.05	32.05	-	752
Oct 15, 2025	32.63	32.79	32.05	32.05	32.05	-0.77%	73
Oct 14, 2025	31.50	32.30	31.50	32.30	32.30	0.97%	1,146
Oct 13, 2025	31.84	32.04	31.65	31.99	31.99	0.43%	267
Oct 10, 2025	32.63	33.20	31.73	31.85	31.85	-4.09%	658
Oct 9, 2025	33.98	33.98	33.17	33.21	33.21	-0.95%	349
Oct 8, 2025	33.07	33.66	33.07	33.53	33.53	-0.08%	17
Oct 7, 2025	34.52	34.80	33.45	33.56	33.56	-3.55%	422
Oct 6, 2025	34.91	34.91	34.43	34.79	34.79	-0.47%	69
Oct 3, 2025	34.40	34.96	34.40	34.96	34.96	2.53%	151
Oct 2, 2025	33.71	34.09	33.71	34.09	34.09	0.23%	78
Oct 1, 2025	34.11	34.11	33.65	34.02	34.02	1.83%	133
Sep 30, 2025	33.85	34.20	33.37	33.41	33.41	-1.43%	435
Sep 29, 2025	33.86	33.96	33.86	33.89	33.89	-0.09%	94
Sep 26, 2025	34.04	34.04	33.70	33.92	33.92	0.59%	144
Sep 25, 2025	34.05	34.17	33.71	33.72	33.72	-1.63%	57
Sep 24, 2025	33.84	34.28	33.84	34.28	34.28	0.87%	234
Sep 23, 2025	35.59	35.59	33.96	33.99	33.99	-1.82%	260
Sep 22, 2025	34.60	34.72	34.30	34.62	34.62	0.04%	144
Sep 19, 2025	35.12	35.12	34.48	34.60	34.60	-1.15%	1,018
Sep 18, 2025	34.98	35.47	34.98	35.00	35.00	-1.79%	81
Sep 17, 2025	35.39	35.75	35.39	35.64	35.64	1.48%	20
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