Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	33.12	33.66	32.99	33.57	-	1.24%	530,287
Oct 7, 2025	34.52	34.61	33.12	33.16	33.16	-3.58%	1,394,935
Oct 6, 2025	34.61	34.90	34.13	34.39	34.39	-0.12%	1,620,336
Oct 3, 2025	34.24	35.17	34.24	34.43	34.43	0.55%	1,340,651
Oct 2, 2025	33.95	34.57	33.81	34.24	34.24	0.77%	1,414,349
Oct 1, 2025	33.98	34.58	33.54	33.98	33.98	-	1,528,017
Sep 30, 2025	34.11	34.39	33.20	33.98	33.98	-0.88%	1,538,648
Sep 29, 2025	34.35	34.42	33.58	34.28	34.28	0.76%	1,686,530
Sep 26, 2025	33.49	34.24	33.44	34.02	34.02	1.58%	1,932,989
Sep 25, 2025	34.53	34.53	33.36	33.49	33.49	-3.29%	1,520,135
Sep 24, 2025	33.84	34.76	33.76	34.63	34.63	2.49%	2,581,742
Sep 23, 2025	34.97	35.24	33.62	33.79	33.79	-3.18%	1,511,853
Sep 22, 2025	34.29	34.96	34.16	34.90	34.90	1.25%	2,374,434
Sep 19, 2025	35.12	35.17	34.27	34.47	34.47	-1.82%	3,644,549
Sep 18, 2025	35.06	35.53	34.75	35.11	35.11	1.09%	1,065,132
Sep 17, 2025	35.49	36.52	34.61	34.73	34.73	-2.17%	1,670,507
Sep 16, 2025	34.95	35.66	34.50	35.50	35.50	1.49%	1,623,952
Sep 15, 2025	35.80	36.01	34.85	34.98	34.98	-1.30%	1,487,987
Sep 12, 2025	36.43	36.70	35.43	35.44	35.44	-2.61%	996,664
Sep 11, 2025	35.16	36.41	34.85	36.39	36.39	3.94%	1,439,283
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