Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	49.42	49.73	47.99	48.34	47.72	-3.18%	1,450,099
Apr 14, 2025	50.38	50.38	49.18	49.93	49.29	1.05%	908,163
Apr 11, 2025	48.71	49.50	47.34	49.41	48.78	1.88%	1,060,482
Apr 10, 2025	50.22	50.55	47.19	48.50	47.88	-5.81%	1,502,998
Apr 9, 2025	46.00	51.55	45.61	51.49	50.83	11.14%	2,087,190
Apr 8, 2025	48.78	48.81	45.94	46.33	45.73	-2.07%	1,605,519
Apr 7, 2025	46.71	49.37	44.97	47.31	46.70	-2.27%	1,822,565
Apr 4, 2025	50.00	50.03	47.37	48.41	47.79	-5.00%	1,984,448
Apr 3, 2025	52.86	53.32	50.76	50.96	50.31	-6.85%	1,198,653
Apr 2, 2025	53.75	55.24	53.70	54.71	54.01	1.31%	833,649
Apr 1, 2025	54.48	54.81	53.74	54.00	53.31	-1.01%	858,234
Mar 31, 2025	53.53	54.79	53.27	54.55	53.85	1.24%	1,154,864
Mar 28, 2025	54.64	54.85	53.68	53.88	53.19	-2.11%	1,128,166
Mar 27, 2025	53.97	55.14	53.65	55.04	54.33	2.06%	1,122,579