Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
44.01
-1.00 (-2.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Robert Half Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202544.8345.1043.2544.0144.01-2.22%4,007,820
Apr 24, 202542.5245.0940.0045.0145.01-3.10%7,611,139
Apr 23, 202547.9848.4746.3746.4546.450.48%1,849,010
Apr 22, 202545.5646.2845.2146.2346.232.44%2,562,675
Apr 21, 202544.9945.2244.3145.1345.13-0.64%2,541,004
Apr 17, 202546.5347.3245.1645.4245.42-5.32%2,995,106
Apr 16, 202548.2648.6347.5347.9747.97-0.77%934,374
Apr 15, 202549.4249.7347.9948.3448.34-3.18%1,450,099
Apr 14, 202550.3850.3849.1849.9349.931.05%908,163
Apr 11, 202548.7149.5047.3449.4149.411.88%1,060,482
Apr 10, 202550.2250.5547.1948.5048.50-5.81%1,502,998
Apr 9, 202546.0051.5545.6151.4951.4911.14%2,087,190
Apr 8, 202548.7848.8145.9446.3346.33-2.07%1,605,519
Apr 7, 202546.7149.3744.9747.3147.31-2.27%1,822,565
Apr 4, 202550.0050.0347.3748.4148.41-5.00%1,984,448
Apr 3, 202552.8653.3250.7650.9650.96-6.85%1,198,653
Apr 2, 202553.7555.2453.7054.7154.711.31%833,649
Apr 1, 202554.4854.8153.7454.0054.00-1.01%858,234
Mar 31, 202553.5354.7953.2754.5554.551.24%1,154,864
Mar 28, 202554.6454.8553.6853.8853.88-2.11%1,128,166
Mar 27, 202553.9755.1453.6555.0455.042.06%1,122,579
Mar 26, 202553.5954.3653.2153.9353.930.94%1,139,928
Mar 25, 202554.7854.9653.1353.4353.43-2.64%1,083,280
Mar 24, 202553.9355.1953.9354.8854.883.27%1,398,094
Mar 21, 202553.6453.7152.5253.1453.14-1.30%5,984,778
Mar 20, 202554.1054.5053.7853.8453.84-1.21%1,443,686
Mar 19, 202554.1855.0853.8854.5054.500.81%1,665,831
Mar 18, 202553.1854.2152.9254.0654.061.03%1,208,358
Mar 17, 202552.8353.7152.8053.5153.510.81%1,572,220
Mar 14, 202552.2553.2052.1953.0853.082.16%1,407,408
Mar 13, 202552.8253.2751.5551.9651.96-2.07%1,047,536
Mar 12, 202554.1454.4252.5553.0653.06-2.01%1,485,980
Mar 11, 202554.4654.9453.7254.1554.15-0.59%1,650,185
Mar 10, 202554.9056.2853.9454.4754.47-0.51%3,084,112
Mar 7, 202554.7455.2453.5354.7554.75-0.82%1,928,362
Mar 6, 202554.9155.5654.2455.2055.20-0.45%1,439,554
Mar 5, 202554.9855.7654.5255.4555.450.85%1,476,528
Mar 4, 202555.9156.4154.9154.9854.98-2.48%2,150,810
Mar 3, 202559.0959.6156.0256.3856.38-4.59%1,631,637
Feb 28, 202558.4259.3558.1059.0959.091.09%1,618,710
Feb 27, 202559.2359.8458.4158.4558.45-1.78%1,052,640
Feb 26, 202559.6361.1658.7859.5159.51-0.20%2,039,120
Feb 25, 202559.7260.3759.6159.6359.63-1.42%1,108,582
Feb 24, 202559.9060.8259.0660.4959.900.82%1,499,832
Feb 21, 202560.2560.5759.6060.0059.41-0.05%1,600,456
Feb 20, 202560.3360.4259.7660.0359.44-0.61%849,662
Feb 19, 202559.2260.7759.1160.4059.811.05%901,301
Feb 18, 202560.4360.7159.1759.7759.18-0.63%1,183,480
Feb 14, 202558.7360.5158.4560.1559.563.07%1,620,590
Feb 13, 202558.3558.9257.9658.3657.790.81%1,101,965