Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	24.94	25.97	24.94	25.90	25.90	4.39%	2,886,647
Feb 17, 2026	24.72	24.94	24.35	24.81	24.81	0.16%	3,570,914
Feb 13, 2026	25.86	26.06	24.47	24.77	24.77	-2.44%	5,014,109
Feb 12, 2026	27.10	27.26	24.46	25.39	25.39	-6.45%	4,607,954
Feb 11, 2026	29.27	29.65	27.02	27.14	27.14	-7.69%	4,420,656
Feb 10, 2026	29.24	30.08	28.83	29.40	29.40	0.96%	3,849,694
Feb 9, 2026	31.43	31.67	29.00	29.12	29.12	-7.26%	2,825,943
Feb 6, 2026	31.64	32.12	31.37	31.40	31.40	-0.25%	2,360,781
Feb 5, 2026	33.04	33.20	31.46	31.48	31.48	-4.11%	4,532,299
Feb 4, 2026	31.40	32.97	31.10	32.83	32.83	4.89%	3,959,996
Feb 3, 2026	33.66	33.80	30.74	31.30	31.30	-8.02%	6,980,323
Feb 2, 2026	34.05	34.30	31.69	34.03	34.03	-1.68%	6,082,056
Jan 30, 2026	32.96	35.58	31.41	34.61	34.61	27.76%	11,381,384
Jan 29, 2026	27.15	27.58	26.63	27.09	27.09	0.52%	4,372,526
Jan 28, 2026	27.90	28.16	26.88	26.95	26.95	-2.88%	2,852,020
Jan 27, 2026	28.12	28.34	27.45	27.75	27.75	-2.05%	2,229,587
Jan 26, 2026	28.64	28.86	27.86	28.33	28.33	-0.84%	1,840,811
Jan 23, 2026	28.66	29.31	28.35	28.57	28.57	-0.31%	2,116,681
Jan 22, 2026	28.51	29.11	28.26	28.66	28.66	1.96%	1,628,914
Jan 21, 2026	27.49	28.59	27.35	28.11	28.11	3.27%	1,889,743
Jan 20, 2026	27.99	28.18	26.76	27.22	27.22	-3.95%	2,634,049
Jan 16, 2026	28.82	29.00	27.88	28.34	28.34	-2.38%	2,098,392
Jan 15, 2026	28.73	29.13	28.34	29.03	29.03	1.86%	2,121,148
Jan 14, 2026	27.86	28.84	27.86	28.50	28.50	2.30%	2,155,116
Jan 13, 2026	28.99	29.16	27.59	27.86	27.86	-4.13%	2,482,972
Jan 12, 2026	29.01	29.30	28.66	29.06	29.06	0.14%	2,393,309
Jan 9, 2026	28.51	29.09	27.62	29.02	29.02	1.97%	2,218,351
Jan 8, 2026	27.30	28.52	27.30	28.46	28.46	2.19%	2,277,444
Jan 7, 2026	27.95	28.02	27.31	27.85	27.85	-0.18%	1,529,144
Jan 6, 2026	26.57	28.03	26.53	27.90	27.90	4.38%	2,507,365
Jan 5, 2026	27.29	28.26	26.62	26.73	26.73	-2.23%	2,472,109
Jan 2, 2026	27.19	27.40	26.45	27.34	27.34	0.66%	2,186,877
Dec 31, 2025	27.28	27.49	27.10	27.16	27.16	-1.24%	1,125,846
Dec 30, 2025	27.55	27.90	27.42	27.50	27.50	-0.40%	1,144,399
Dec 29, 2025	27.72	27.82	27.37	27.61	27.61	-0.40%	1,537,353
Dec 26, 2025	27.61	27.81	27.25	27.72	27.72	0.65%	972,278
Dec 24, 2025	27.30	27.62	27.01	27.54	27.54	0.99%	551,746
Dec 23, 2025	27.74	27.84	27.03	27.27	27.27	-1.98%	1,756,780
Dec 22, 2025	27.78	28.46	27.65	27.82	27.82	-0.39%	1,621,944
Dec 19, 2025	28.29	28.45	27.73	27.93	27.93	-1.48%	3,022,164
Dec 18, 2025	28.37	28.89	28.26	28.35	28.35	0.43%	1,859,094
Dec 17, 2025	27.65	28.43	27.65	28.23	28.23	1.66%	2,000,823
Dec 16, 2025	27.70	28.14	27.43	27.77	27.77	0.58%	1,823,124
Dec 15, 2025	28.20	28.43	27.19	27.61	27.61	-0.18%	1,804,872
Dec 12, 2025	28.00	28.31	27.50	27.66	27.66	-0.25%	1,394,435
Dec 11, 2025	27.48	28.00	27.17	27.73	27.73	1.46%	1,523,657
Dec 10, 2025	26.75	27.37	26.60	27.33	27.33	2.51%	2,561,067
Dec 9, 2025	26.42	27.05	26.32	26.66	26.66	-0.22%	1,617,292
Dec 8, 2025	26.78	27.17	26.46	26.72	26.72	-0.30%	2,049,590
Dec 5, 2025	26.11	27.18	26.00	26.80	26.80	-0.04%	2,002,630