Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	35.16	36.41	34.85	36.39	36.39	3.94%	1,439,272
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
Aug 18, 2025	36.28	36.33	35.72	35.81	35.26	-1.43%	1,276,086
Aug 15, 2025	36.41	36.80	35.95	36.33	35.77	0.22%	1,629,646
Aug 14, 2025	36.20	36.57	35.49	36.25	35.69	-1.12%	2,332,855
Aug 13, 2025	35.02	36.66	34.67	36.66	36.10	5.28%	2,867,965
Aug 12, 2025	33.78	34.84	33.54	34.82	34.29	3.38%	1,982,244
Aug 11, 2025	34.11	34.66	33.18	33.68	33.16	-1.52%	2,428,449
Aug 8, 2025	34.42	34.70	34.06	34.20	33.67	-0.58%	1,374,344
Aug 7, 2025	35.01	35.31	34.26	34.40	33.87	-0.75%	1,912,438
Aug 6, 2025	35.35	35.36	34.51	34.66	34.13	-1.59%	1,815,824
Aug 5, 2025	35.54	35.68	34.96	35.22	34.68	-0.09%	2,130,335
Aug 4, 2025	35.39	35.74	35.13	35.25	34.71	-0.25%	1,753,862
Aug 1, 2025	36.41	36.54	35.22	35.34	34.80	-4.25%	2,084,255
Jul 31, 2025	37.07	37.61	36.84	36.91	36.34	-1.44%	2,075,965
Jul 30, 2025	38.52	38.86	36.96	37.45	36.87	-2.45%	2,541,926
Jul 29, 2025	39.32	39.45	38.34	38.39	37.80	-2.79%	1,456,729
Jul 28, 2025	39.91	40.38	39.49	39.49	38.88	-0.80%	1,431,585
Jul 25, 2025	40.39	40.39	38.90	39.81	39.20	-0.08%	1,872,402
Jul 24, 2025	42.65	42.65	39.18	39.84	39.23	-6.04%	3,554,542
Jul 23, 2025	42.95	43.26	42.39	42.40	41.75	-0.63%	2,744,547
Jul 22, 2025	41.96	42.90	41.81	42.67	42.01	2.08%	1,961,467
Jul 21, 2025	42.09	42.40	41.75	41.80	41.16	-0.14%	1,740,961
Jul 18, 2025	42.38	42.78	41.65	41.86	41.22	-0.69%	1,659,613
Jul 17, 2025	41.64	43.28	41.34	42.15	41.50	2.36%	2,065,766
Jul 16, 2025	40.18	41.21	39.85	41.18	40.55	2.90%	2,394,190
Jul 15, 2025	41.47	41.47	40.00	40.02	39.41	-2.77%	2,179,004
Jul 14, 2025	41.79	41.87	40.87	41.16	40.53	-2.14%	1,871,459
Jul 11, 2025	42.43	42.88	41.86	42.06	41.41	-2.00%	1,024,923
Jul 10, 2025	42.92	43.69	42.66	42.92	42.26	0.05%	1,895,755
Jul 9, 2025	42.76	42.98	42.12	42.90	42.24	0.87%	2,361,290
Jul 8, 2025	41.16	43.04	40.85	42.53	41.88	3.33%	5,760,528
Jul 7, 2025	42.50	42.76	40.83	41.16	40.53	-3.94%	2,068,985
Jul 3, 2025	43.27	43.35	42.58	42.85	42.19	-0.42%	915,157
Jul 2, 2025	43.12	43.30	42.35	43.03	42.37	0.42%	2,659,359