Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.64	54.85	53.68	53.88	53.88	-2.11%	1,127,710
Mar 27, 2025	53.97	55.14	53.65	55.04	55.04	2.06%	1,122,579
Mar 26, 2025	53.59	54.36	53.21	53.93	53.93	0.94%	1,139,928
Mar 25, 2025	54.78	54.96	53.13	53.43	53.43	-2.64%	1,083,280
Mar 24, 2025	53.93	55.19	53.93	54.88	54.88	3.27%	1,398,094
Mar 21, 2025	53.64	53.71	52.52	53.14	53.14	-1.30%	5,984,778
Mar 20, 2025	54.10	54.50	53.78	53.84	53.84	-1.21%	1,443,686
Mar 19, 2025	54.18	55.08	53.88	54.50	54.50	0.81%	1,665,831
Mar 18, 2025	53.18	54.21	52.92	54.06	54.06	1.03%	1,208,358
Mar 17, 2025	52.83	53.71	52.80	53.51	53.51	0.81%	1,572,220
Mar 14, 2025	52.25	53.20	52.19	53.08	53.08	2.16%	1,407,408
Mar 13, 2025	52.82	53.27	51.55	51.96	51.96	-2.07%	1,047,536
Mar 12, 2025	54.14	54.42	52.55	53.06	53.06	-2.01%	1,485,980
Mar 11, 2025	54.46	54.94	53.72	54.15	54.15	-0.59%	1,650,185
Mar 10, 2025	54.90	56.28	53.94	54.47	54.47	-0.51%	3,084,112
Mar 7, 2025	54.74	55.24	53.53	54.75	54.75	-0.82%	1,928,362
Mar 6, 2025	54.91	55.56	54.24	55.20	55.20	-0.45%	1,439,554
Mar 5, 2025	54.98	55.76	54.52	55.45	55.45	0.85%	1,476,528
Mar 4, 2025	55.91	56.41	54.91	54.98	54.98	-2.48%	2,150,810
Mar 3, 2025	59.09	59.61	56.02	56.38	56.38	-4.59%	1,631,637
Feb 28, 2025	58.42	59.35	58.10	59.09	59.09	1.09%	1,618,710
Feb 27, 2025	59.23	59.84	58.41	58.45	58.45	-1.78%	1,052,640
Feb 26, 2025	59.63	61.16	58.78	59.51	59.51	-0.20%	2,039,120
Feb 25, 2025	59.72	60.37	59.61	59.63	59.63	-1.42%	1,108,582
Feb 24, 2025	59.90	60.82	59.06	60.49	59.90	0.82%	1,499,832
Feb 21, 2025	60.25	60.57	59.60	60.00	59.41	-0.05%	1,600,456
Feb 20, 2025	60.33	60.42	59.76	60.03	59.44	-0.61%	849,662
Feb 19, 2025	59.22	60.77	59.11	60.40	59.81	1.05%	901,301
Feb 18, 2025	60.43	60.71	59.17	59.77	59.18	-0.63%	1,183,480
Feb 14, 2025	58.73	60.51	58.45	60.15	59.56	3.07%	1,620,590
Feb 13, 2025	58.35	58.92	57.96	58.36	57.79	0.81%	1,101,965
Feb 12, 2025	58.57	59.24	57.88	57.89	57.32	-2.34%	974,436
Feb 11, 2025	58.87	59.83	58.57	59.28	58.70	-0.19%	1,318,014
Feb 10, 2025	60.74	60.93	59.21	59.39	58.81	0.12%	1,252,064
Feb 7, 2025	60.94	60.97	59.27	59.32	58.74	-2.27%	1,207,464
Feb 6, 2025	62.04	62.44	60.49	60.70	60.11	-2.16%	1,146,400
Feb 5, 2025	63.27	63.61	61.71	62.04	61.43	-1.60%	1,174,730
Feb 4, 2025	63.13	63.73	62.85	63.05	62.43	-0.47%	1,061,226
Feb 3, 2025	63.67	64.71	62.47	63.35	62.73	-2.22%	1,486,123
Jan 31, 2025	65.26	66.25	64.59	64.79	64.16	0.31%	3,633,079
Jan 30, 2025	64.86	66.74	63.08	64.59	63.96	-6.59%	4,433,297
Jan 29, 2025	70.13	70.35	68.37	69.15	68.47	-1.68%	2,005,148
Jan 28, 2025	70.52	71.25	70.14	70.33	69.64	0.21%	1,016,235
Jan 27, 2025	70.18	70.37	69.07	70.18	69.49	0.43%	1,479,510
Jan 24, 2025	70.48	70.83	69.82	69.88	69.20	-0.88%	921,024
Jan 23, 2025	70.81	70.93	69.91	70.50	69.81	-0.87%	922,353
Jan 22, 2025	71.14	71.44	70.37	71.12	70.42	-0.25%	584,603
Jan 21, 2025	71.80	71.96	70.98	71.30	70.60	0.54%	374,544
Jan 17, 2025	72.00	72.10	70.38	70.92	70.23	0.16%	578,002
Jan 16, 2025	70.04	71.13	69.86	70.81	70.12	0.81%	666,126