Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
29.04
-0.27 (-0.92%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.29 | 29.37 | 28.40 | 29.04 | 29.04 | -0.92% | 1,838,771 |
| Oct 27, 2025 | 29.34 | 29.34 | 28.74 | 29.31 | 29.31 | 0.83% | 3,395,576 |
| Oct 24, 2025 | 29.65 | 29.78 | 28.66 | 29.07 | 29.07 | -0.68% | 4,060,158 |
| Oct 23, 2025 | 28.72 | 29.45 | 26.99 | 29.27 | 29.27 | -1.25% | 7,038,475 |
| Oct 22, 2025 | 30.89 | 31.01 | 29.48 | 29.64 | 29.64 | -4.33% | 4,286,970 |
| Oct 21, 2025 | 30.81 | 31.51 | 30.61 | 30.98 | 30.98 | 0.55% | 2,222,565 |
| Oct 20, 2025 | 31.75 | 31.86 | 30.74 | 30.81 | 30.81 | -1.72% | 1,519,612 |
| Oct 17, 2025 | 32.03 | 32.30 | 30.85 | 31.35 | 31.35 | -2.15% | 1,459,973 |
| Oct 16, 2025 | 32.42 | 32.72 | 31.84 | 32.04 | 32.04 | -1.42% | 1,830,643 |
| Oct 15, 2025 | 32.79 | 32.90 | 31.98 | 32.50 | 32.50 | -0.34% | 1,338,396 |
| Oct 14, 2025 | 31.51 | 32.75 | 31.25 | 32.61 | 32.61 | 1.68% | 1,436,632 |
| Oct 13, 2025 | 31.66 | 32.28 | 31.46 | 32.07 | 32.07 | 2.26% | 1,401,710 |
| Oct 10, 2025 | 33.44 | 33.50 | 31.32 | 31.36 | 31.36 | -5.71% | 1,494,039 |
| Oct 9, 2025 | 33.54 | 33.64 | 33.00 | 33.26 | 33.26 | -1.22% | 1,746,583 |
| Oct 8, 2025 | 33.12 | 33.71 | 32.99 | 33.67 | 33.67 | 1.54% | 1,057,449 |
| Oct 7, 2025 | 34.52 | 34.61 | 33.12 | 33.16 | 33.16 | -3.58% | 1,394,935 |
| Oct 6, 2025 | 34.61 | 34.90 | 34.13 | 34.39 | 34.39 | -0.12% | 1,620,336 |
| Oct 3, 2025 | 34.24 | 35.17 | 34.24 | 34.43 | 34.43 | 0.55% | 1,340,651 |
| Oct 2, 2025 | 33.95 | 34.57 | 33.81 | 34.24 | 34.24 | 0.77% | 1,414,349 |
| Oct 1, 2025 | 33.98 | 34.58 | 33.54 | 33.98 | 33.98 | - | 1,528,017 |
| Sep 30, 2025 | 34.11 | 34.39 | 33.20 | 33.98 | 33.98 | -0.88% | 1,538,648 |
| Sep 29, 2025 | 34.35 | 34.42 | 33.58 | 34.28 | 34.28 | 0.76% | 1,686,530 |
| Sep 26, 2025 | 33.49 | 34.24 | 33.44 | 34.02 | 34.02 | 1.58% | 1,932,989 |
| Sep 25, 2025 | 34.53 | 34.53 | 33.36 | 33.49 | 33.49 | -3.29% | 1,520,135 |
| Sep 24, 2025 | 33.84 | 34.76 | 33.76 | 34.63 | 34.63 | 2.49% | 2,581,742 |
| Sep 23, 2025 | 34.97 | 35.24 | 33.62 | 33.79 | 33.79 | -3.18% | 1,511,853 |
| Sep 22, 2025 | 34.29 | 34.96 | 34.16 | 34.90 | 34.90 | 1.25% | 2,374,434 |
| Sep 19, 2025 | 35.12 | 35.17 | 34.27 | 34.47 | 34.47 | -1.82% | 3,644,549 |
| Sep 18, 2025 | 35.06 | 35.53 | 34.75 | 35.11 | 35.11 | 1.09% | 1,065,132 |
| Sep 17, 2025 | 35.49 | 36.52 | 34.61 | 34.73 | 34.73 | -2.17% | 1,670,507 |
| Sep 16, 2025 | 34.95 | 35.66 | 34.50 | 35.50 | 35.50 | 1.49% | 1,623,952 |
| Sep 15, 2025 | 35.80 | 36.01 | 34.85 | 34.98 | 34.98 | -1.30% | 1,487,987 |
| Sep 12, 2025 | 36.43 | 36.70 | 35.43 | 35.44 | 35.44 | -2.61% | 996,664 |
| Sep 11, 2025 | 35.16 | 36.41 | 34.85 | 36.39 | 36.39 | 3.94% | 1,439,283 |
| Sep 10, 2025 | 35.62 | 35.81 | 34.71 | 35.01 | 35.01 | -2.34% | 1,514,159 |
| Sep 9, 2025 | 36.09 | 36.39 | 35.77 | 35.85 | 35.85 | -0.22% | 1,186,741 |
| Sep 8, 2025 | 36.76 | 36.94 | 35.45 | 35.93 | 35.93 | -2.97% | 1,483,305 |
| Sep 5, 2025 | 37.34 | 38.15 | 36.80 | 37.03 | 37.03 | -0.86% | 1,168,464 |
| Sep 4, 2025 | 37.10 | 37.40 | 36.81 | 37.35 | 37.35 | 0.54% | 1,021,468 |
| Sep 3, 2025 | 36.92 | 37.59 | 36.75 | 37.15 | 37.15 | -0.19% | 1,993,350 |
| Sep 2, 2025 | 36.89 | 37.53 | 36.62 | 37.22 | 37.22 | -0.27% | 2,074,542 |
| Aug 29, 2025 | 36.50 | 37.38 | 36.50 | 37.32 | 37.32 | 2.16% | 1,875,313 |
| Aug 28, 2025 | 37.03 | 37.22 | 36.07 | 36.53 | 36.53 | -0.84% | 1,056,158 |
| Aug 27, 2025 | 36.40 | 36.98 | 36.28 | 36.84 | 36.84 | 0.93% | 1,965,553 |
| Aug 26, 2025 | 37.66 | 38.05 | 36.21 | 36.50 | 36.50 | -3.44% | 1,645,322 |
| Aug 25, 2025 | 37.44 | 38.08 | 37.13 | 37.80 | 37.80 | -0.37% | 2,261,437 |
| Aug 22, 2025 | 36.29 | 38.28 | 36.20 | 37.94 | 37.36 | 5.51% | 2,027,175 |
| Aug 21, 2025 | 36.37 | 36.52 | 35.76 | 35.96 | 35.41 | -1.94% | 1,135,727 |
| Aug 20, 2025 | 36.63 | 37.28 | 36.55 | 36.67 | 36.11 | 0.19% | 1,784,892 |
| Aug 19, 2025 | 36.20 | 37.10 | 36.07 | 36.60 | 36.04 | 2.21% | 1,566,732 |