Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
71.32
+0.40 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.24 | 71.89 | 69.85 | 71.32 | 71.32 | 0.56% | 1,813,801 |
| Dec 19, 2024 | 71.61 | 72.19 | 70.27 | 70.92 | 70.92 | -0.64% | 691,284 |
| Dec 18, 2024 | 74.37 | 74.62 | 71.23 | 71.38 | 71.38 | -3.74% | 924,510 |
| Dec 17, 2024 | 74.22 | 75.38 | 74.13 | 74.15 | 74.15 | -1.24% | 928,727 |
| Dec 16, 2024 | 74.20 | 76.27 | 73.86 | 75.08 | 75.08 | -1.34% | 930,337 |
| Dec 13, 2024 | 77.03 | 78.41 | 75.78 | 76.10 | 76.10 | 0.78% | 1,003,604 |
| Dec 12, 2024 | 74.70 | 76.17 | 74.31 | 75.51 | 75.51 | 0.43% | 816,979 |
| Dec 11, 2024 | 74.98 | 76.24 | 74.98 | 75.19 | 75.19 | 0.97% | 1,075,961 |
| Dec 10, 2024 | 75.31 | 75.32 | 74.11 | 74.47 | 74.47 | -0.96% | 629,121 |
| Dec 9, 2024 | 74.77 | 75.63 | 74.77 | 75.19 | 75.19 | 1.14% | 727,299 |
| Dec 6, 2024 | 74.77 | 74.84 | 73.91 | 74.34 | 74.34 | 0.30% | 879,692 |
| Dec 5, 2024 | 74.00 | 74.61 | 73.54 | 74.12 | 74.12 | -0.36% | 801,198 |
| Dec 4, 2024 | 73.49 | 74.57 | 73.10 | 74.39 | 74.39 | 1.40% | 1,014,446 |
| Dec 3, 2024 | 74.50 | 74.50 | 73.30 | 73.36 | 73.36 | -1.64% | 889,917 |
| Dec 2, 2024 | 74.86 | 74.88 | 73.70 | 74.58 | 74.58 | -0.04% | 707,641 |
| Nov 29, 2024 | 74.76 | 75.21 | 74.47 | 74.61 | 74.61 | -0.12% | 336,719 |
| Nov 27, 2024 | 75.33 | 75.65 | 74.25 | 74.70 | 74.70 | 0.01% | 609,731 |
| Nov 26, 2024 | 75.48 | 75.48 | 74.17 | 74.69 | 74.69 | -1.43% | 822,119 |
| Nov 25, 2024 | 74.96 | 76.76 | 74.66 | 75.77 | 75.77 | 1.51% | 874,095 |
| Nov 22, 2024 | 74.35 | 75.34 | 74.35 | 74.64 | 74.12 | 1.28% | 935,143 |
| Nov 21, 2024 | 72.63 | 74.45 | 72.18 | 73.70 | 73.19 | 1.50% | 806,016 |
| Nov 20, 2024 | 71.53 | 72.71 | 71.08 | 72.61 | 72.11 | 1.81% | 788,236 |
| Nov 19, 2024 | 72.37 | 72.66 | 71.18 | 71.32 | 70.83 | -2.77% | 1,144,508 |
| Nov 18, 2024 | 73.28 | 73.82 | 73.01 | 73.35 | 72.84 | -0.10% | 835,399 |
| Nov 15, 2024 | 75.13 | 75.46 | 73.37 | 73.42 | 72.91 | -2.59% | 1,382,833 |
| Nov 14, 2024 | 76.81 | 76.81 | 75.19 | 75.37 | 74.85 | -1.86% | 1,055,964 |
| Nov 13, 2024 | 76.06 | 77.13 | 75.86 | 76.80 | 76.27 | 0.52% | 666,606 |
| Nov 12, 2024 | 76.16 | 76.57 | 75.75 | 76.40 | 75.87 | 0.20% | 883,930 |
| Nov 11, 2024 | 76.52 | 76.99 | 75.93 | 76.25 | 75.72 | 0.67% | 635,169 |
| Nov 8, 2024 | 75.70 | 76.15 | 75.10 | 75.74 | 75.21 | -0.08% | 894,455 |
| Nov 7, 2024 | 76.37 | 76.46 | 75.10 | 75.80 | 75.27 | -0.55% | 1,649,577 |
| Nov 6, 2024 | 71.80 | 76.30 | 71.80 | 76.22 | 75.69 | 10.45% | 2,103,248 |
| Nov 5, 2024 | 68.12 | 69.13 | 68.12 | 69.01 | 68.53 | 0.91% | 778,879 |
| Nov 4, 2024 | 67.80 | 68.57 | 67.76 | 68.39 | 67.92 | 1.21% | 523,248 |
| Nov 1, 2024 | 68.13 | 68.88 | 67.52 | 67.57 | 67.10 | -0.79% | 916,026 |
| Oct 31, 2024 | 69.12 | 69.12 | 67.75 | 68.11 | 67.64 | -1.30% | 856,844 |
| Oct 30, 2024 | 69.24 | 70.29 | 68.60 | 69.01 | 68.53 | -0.62% | 779,317 |
| Oct 29, 2024 | 68.80 | 69.59 | 68.17 | 69.44 | 68.96 | 0.43% | 1,593,542 |
| Oct 28, 2024 | 68.05 | 69.17 | 68.05 | 69.14 | 68.66 | 2.16% | 842,749 |
| Oct 25, 2024 | 68.98 | 69.00 | 67.55 | 67.68 | 67.21 | -1.56% | 1,126,355 |
| Oct 24, 2024 | 67.88 | 68.85 | 67.57 | 68.75 | 68.27 | 1.75% | 1,263,598 |
| Oct 23, 2024 | 64.00 | 68.80 | 64.00 | 67.57 | 67.10 | 2.85% | 2,741,943 |
| Oct 22, 2024 | 65.36 | 65.89 | 64.97 | 65.70 | 65.24 | 0.21% | 1,465,944 |
| Oct 21, 2024 | 66.35 | 66.60 | 65.36 | 65.56 | 65.11 | -1.13% | 1,528,292 |
| Oct 18, 2024 | 67.37 | 67.64 | 66.15 | 66.31 | 65.85 | -1.35% | 1,180,500 |
| Oct 17, 2024 | 67.78 | 67.87 | 66.51 | 67.22 | 66.75 | -1.71% | 1,430,430 |
| Oct 16, 2024 | 68.03 | 68.94 | 67.45 | 68.39 | 67.92 | 1.09% | 785,390 |
| Oct 15, 2024 | 67.73 | 68.93 | 67.50 | 67.65 | 67.18 | -0.09% | 667,669 |
| Oct 14, 2024 | 67.27 | 67.78 | 66.78 | 67.71 | 67.24 | 0.70% | 716,714 |
| Oct 11, 2024 | 66.75 | 67.87 | 66.75 | 67.24 | 66.77 | 0.85% | 567,013 |
| Oct 10, 2024 | 67.36 | 67.37 | 66.19 | 66.67 | 66.21 | -0.76% | 1,767,958 |
| Oct 9, 2024 | 66.50 | 67.36 | 66.50 | 67.18 | 66.71 | 0.58% | 729,132 |
| Oct 8, 2024 | 66.89 | 67.57 | 66.32 | 66.79 | 66.33 | -0.04% | 776,348 |
| Oct 7, 2024 | 66.27 | 67.37 | 66.27 | 66.82 | 66.36 | 0.30% | 872,327 |
| Oct 4, 2024 | 67.13 | 67.75 | 66.40 | 66.62 | 66.16 | 0.21% | 779,960 |
| Oct 3, 2024 | 66.43 | 66.70 | 65.86 | 66.48 | 66.02 | -0.27% | 700,183 |
| Oct 2, 2024 | 66.68 | 67.21 | 66.43 | 66.66 | 66.20 | -0.43% | 769,554 |
| Oct 1, 2024 | 67.41 | 67.49 | 66.28 | 66.95 | 66.49 | -0.68% | 949,934 |
| Sep 30, 2024 | 67.18 | 67.83 | 67.03 | 67.41 | 66.94 | 0.06% | 817,355 |
| Sep 27, 2024 | 67.96 | 68.66 | 67.34 | 67.37 | 66.90 | - | 1,091,991 |
| Sep 26, 2024 | 66.57 | 67.71 | 66.12 | 67.37 | 66.90 | 2.14% | 906,560 |
| Sep 25, 2024 | 67.99 | 67.99 | 65.85 | 65.96 | 65.50 | -2.99% | 1,307,757 |
| Sep 24, 2024 | 68.32 | 68.45 | 67.54 | 67.99 | 67.52 | -0.42% | 2,112,915 |
| Sep 23, 2024 | 66.95 | 68.70 | 66.55 | 68.28 | 67.81 | 2.22% | 3,812,155 |
| Sep 20, 2024 | 65.72 | 66.88 | 65.19 | 66.80 | 66.34 | 1.21% | 8,226,463 |
| Sep 19, 2024 | 64.38 | 66.05 | 64.25 | 66.00 | 65.54 | 3.59% | 1,512,711 |
| Sep 18, 2024 | 63.93 | 64.38 | 63.20 | 63.71 | 63.27 | -0.23% | 1,624,306 |
| Sep 17, 2024 | 63.85 | 64.41 | 63.44 | 63.86 | 63.42 | 0.95% | 628,632 |
| Sep 16, 2024 | 63.22 | 63.85 | 62.96 | 63.26 | 62.82 | 0.19% | 1,082,749 |
| Sep 13, 2024 | 62.73 | 63.42 | 62.42 | 63.14 | 62.70 | 1.84% | 620,643 |
| Sep 12, 2024 | 62.49 | 62.68 | 61.17 | 62.00 | 61.57 | -0.21% | 685,022 |
| Sep 11, 2024 | 62.04 | 62.42 | 61.59 | 62.13 | 61.70 | -0.64% | 954,268 |
| Sep 10, 2024 | 61.95 | 62.60 | 61.51 | 62.53 | 62.10 | 1.26% | 789,751 |
| Sep 9, 2024 | 60.54 | 61.89 | 60.10 | 61.75 | 61.32 | 1.71% | 1,267,735 |
| Sep 6, 2024 | 61.32 | 61.78 | 60.27 | 60.71 | 60.29 | -1.12% | 840,713 |
| Sep 5, 2024 | 61.93 | 62.06 | 60.96 | 61.40 | 60.97 | -1.03% | 690,537 |
| Sep 4, 2024 | 61.14 | 62.09 | 60.90 | 62.04 | 61.61 | 1.08% | 997,682 |
| Sep 3, 2024 | 62.23 | 63.01 | 61.14 | 61.38 | 60.95 | -2.06% | 916,434 |
| Aug 30, 2024 | 62.88 | 63.14 | 61.85 | 62.67 | 62.24 | -0.25% | 1,130,205 |
| Aug 29, 2024 | 63.54 | 63.83 | 62.79 | 62.83 | 62.39 | -0.32% | 568,875 |
| Aug 28, 2024 | 63.43 | 63.68 | 62.82 | 63.03 | 62.59 | -0.85% | 724,215 |
| Aug 27, 2024 | 64.01 | 64.52 | 63.28 | 63.57 | 63.13 | -1.35% | 926,435 |
| Aug 26, 2024 | 64.10 | 65.00 | 63.91 | 64.44 | 63.99 | 0.99% | 1,132,996 |
| Aug 23, 2024 | 61.83 | 64.12 | 61.81 | 63.81 | 63.37 | 2.74% | 948,051 |
| Aug 22, 2024 | 62.71 | 62.89 | 61.94 | 62.11 | 61.17 | -0.94% | 727,486 |
| Aug 21, 2024 | 61.42 | 62.71 | 61.36 | 62.70 | 61.75 | 2.80% | 615,687 |
| Aug 20, 2024 | 61.15 | 61.42 | 60.88 | 60.99 | 60.07 | -0.64% | 672,578 |
| Aug 19, 2024 | 61.46 | 61.71 | 61.15 | 61.38 | 60.45 | 0.11% | 610,438 |
| Aug 16, 2024 | 61.06 | 61.46 | 60.90 | 61.31 | 60.38 | 0.11% | 663,240 |
| Aug 15, 2024 | 60.87 | 62.20 | 60.87 | 61.24 | 60.31 | 1.73% | 1,231,523 |
| Aug 14, 2024 | 60.87 | 60.87 | 60.09 | 60.20 | 59.29 | -0.99% | 829,380 |
| Aug 13, 2024 | 59.61 | 61.11 | 59.61 | 60.80 | 59.88 | 2.46% | 955,402 |
| Aug 12, 2024 | 60.24 | 60.24 | 59.15 | 59.34 | 58.44 | -1.62% | 1,410,637 |
| Aug 9, 2024 | 60.81 | 60.81 | 59.91 | 60.32 | 59.41 | -0.89% | 929,111 |
| Aug 8, 2024 | 60.68 | 61.16 | 60.53 | 60.86 | 59.94 | 0.95% | 895,138 |
| Aug 7, 2024 | 61.61 | 62.20 | 60.25 | 60.29 | 59.38 | -1.73% | 936,955 |
| Aug 6, 2024 | 62.33 | 62.88 | 61.20 | 61.35 | 60.42 | -1.68% | 1,638,491 |
| Aug 5, 2024 | 62.37 | 63.05 | 61.81 | 62.40 | 61.46 | -1.34% | 2,614,496 |
| Aug 2, 2024 | 61.53 | 63.45 | 61.33 | 63.25 | 62.29 | 0.78% | 2,152,633 |
| Aug 1, 2024 | 64.15 | 64.81 | 62.06 | 62.76 | 61.81 | -2.23% | 2,025,306 |