Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
41.32
-0.09 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
40.88
-0.44 (-1.06%)
After-hours: Jun 27, 2025, 7:17 PM EDT
Robert Half Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 41.74 | 41.85 | 40.90 | 41.32 | 41.32 | -0.22% | 3,028,998 |
Jun 26, 2025 | 41.18 | 41.73 | 40.56 | 41.41 | 41.41 | 1.30% | 2,034,803 |
Jun 25, 2025 | 41.31 | 41.31 | 40.42 | 40.88 | 40.88 | -1.06% | 1,880,841 |
Jun 24, 2025 | 40.87 | 41.34 | 40.31 | 41.32 | 41.32 | 2.38% | 1,868,023 |
Jun 23, 2025 | 40.30 | 40.57 | 39.61 | 40.36 | 40.36 | 0.12% | 3,647,418 |
Jun 20, 2025 | 41.36 | 41.59 | 39.98 | 40.31 | 40.31 | -2.49% | 5,462,904 |
Jun 18, 2025 | 42.30 | 42.64 | 41.23 | 41.34 | 41.34 | -2.08% | 1,975,722 |
Jun 17, 2025 | 42.83 | 43.25 | 42.10 | 42.22 | 42.22 | -2.34% | 1,053,084 |
Jun 16, 2025 | 43.24 | 43.38 | 42.35 | 43.23 | 43.23 | 1.36% | 1,418,758 |
Jun 13, 2025 | 43.10 | 43.62 | 42.51 | 42.65 | 42.65 | -2.60% | 1,609,575 |
Jun 12, 2025 | 43.55 | 44.08 | 43.14 | 43.79 | 43.79 | -0.48% | 1,040,871 |
Jun 11, 2025 | 45.14 | 45.17 | 43.54 | 44.00 | 44.00 | -1.70% | 1,629,155 |
Jun 10, 2025 | 44.98 | 45.67 | 44.40 | 44.76 | 44.76 | 0.58% | 3,014,462 |
Jun 9, 2025 | 44.84 | 44.95 | 44.19 | 44.50 | 44.50 | 0.27% | 1,796,053 |
Jun 6, 2025 | 44.15 | 44.39 | 43.49 | 44.38 | 44.38 | 1.86% | 1,908,133 |
Jun 5, 2025 | 44.55 | 44.78 | 43.47 | 43.57 | 43.57 | -2.33% | 3,327,619 |
Jun 4, 2025 | 44.75 | 45.11 | 44.52 | 44.61 | 44.61 | -0.54% | 1,228,760 |
Jun 3, 2025 | 44.76 | 45.17 | 43.89 | 44.85 | 44.85 | 0.09% | 1,585,659 |
Jun 2, 2025 | 45.66 | 45.77 | 44.43 | 44.81 | 44.81 | -2.14% | 1,266,920 |
May 30, 2025 | 46.14 | 46.21 | 45.03 | 45.79 | 45.79 | -1.36% | 1,110,107 |
May 29, 2025 | 46.24 | 46.69 | 45.79 | 46.42 | 46.42 | 1.09% | 1,165,429 |
May 28, 2025 | 46.68 | 46.68 | 45.72 | 45.92 | 45.92 | -1.29% | 844,275 |
May 27, 2025 | 46.21 | 46.63 | 45.36 | 46.52 | 46.52 | 2.67% | 1,085,580 |
May 23, 2025 | 44.57 | 45.40 | 44.43 | 45.31 | 45.31 | -1.73% | 1,124,969 |
May 22, 2025 | 45.47 | 46.14 | 45.08 | 46.11 | 45.52 | 1.16% | 1,266,135 |
May 21, 2025 | 46.60 | 46.93 | 45.54 | 45.58 | 44.99 | -3.68% | 1,275,072 |
May 20, 2025 | 47.86 | 48.10 | 47.31 | 47.32 | 46.71 | -1.74% | 1,145,462 |
May 19, 2025 | 47.19 | 48.20 | 47.02 | 48.16 | 47.54 | 0.35% | 988,730 |
May 16, 2025 | 47.37 | 48.19 | 46.83 | 47.99 | 47.37 | 1.70% | 1,016,515 |
May 15, 2025 | 46.94 | 47.48 | 46.94 | 47.19 | 46.58 | -0.30% | 868,515 |
May 14, 2025 | 47.42 | 47.53 | 46.66 | 47.33 | 46.72 | -0.75% | 900,555 |
May 13, 2025 | 48.28 | 48.28 | 47.54 | 47.69 | 47.08 | -1.04% | 898,586 |
May 12, 2025 | 46.91 | 48.54 | 46.86 | 48.19 | 47.57 | 7.52% | 1,836,710 |
May 9, 2025 | 45.35 | 45.60 | 44.50 | 44.82 | 44.24 | -1.13% | 729,717 |
May 8, 2025 | 43.85 | 45.56 | 43.56 | 45.33 | 44.75 | 4.47% | 941,342 |
May 7, 2025 | 43.65 | 44.20 | 42.64 | 43.39 | 42.83 | 0.05% | 1,381,565 |
May 6, 2025 | 43.71 | 44.22 | 43.31 | 43.37 | 42.81 | -1.45% | 1,001,966 |
May 5, 2025 | 44.71 | 45.20 | 43.99 | 44.01 | 43.44 | -3.08% | 910,689 |
May 2, 2025 | 44.54 | 45.67 | 44.54 | 45.41 | 44.83 | 2.14% | 1,065,977 |
May 1, 2025 | 44.47 | 45.05 | 44.01 | 44.46 | 43.89 | 0.36% | 1,468,202 |
Apr 30, 2025 | 43.84 | 44.34 | 43.06 | 44.30 | 43.73 | 0.09% | 2,151,174 |
Apr 29, 2025 | 44.30 | 44.90 | 44.02 | 44.26 | 43.69 | -0.38% | 1,709,000 |
Apr 28, 2025 | 44.29 | 45.23 | 43.70 | 44.43 | 43.86 | 0.95% | 2,331,343 |
Apr 25, 2025 | 44.83 | 45.10 | 43.25 | 44.01 | 43.44 | -2.22% | 4,014,252 |
Apr 24, 2025 | 42.52 | 45.09 | 40.00 | 45.01 | 44.43 | -3.10% | 7,611,139 |
Apr 23, 2025 | 47.98 | 48.47 | 46.37 | 46.45 | 45.85 | 0.48% | 1,849,010 |
Apr 22, 2025 | 45.56 | 46.28 | 45.21 | 46.23 | 45.64 | 2.44% | 2,562,675 |
Apr 21, 2025 | 44.99 | 45.22 | 44.31 | 45.13 | 44.55 | -0.64% | 2,541,004 |
Apr 17, 2025 | 46.53 | 47.32 | 45.16 | 45.42 | 44.84 | -5.32% | 2,995,106 |
Apr 16, 2025 | 48.26 | 48.63 | 47.53 | 47.97 | 47.35 | -0.77% | 934,374 |