Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	25.52	26.08	24.97	25.40	25.40	-1.40%	2,348,583
Mar 30, 2026	25.21	25.93	25.00	25.76	25.76	3.70%	2,454,919
Mar 27, 2026	24.79	25.06	24.39	24.84	24.84	-1.00%	3,245,445
Mar 26, 2026	24.48	25.42	24.43	25.09	25.09	2.32%	2,849,287
Mar 25, 2026	24.76	25.08	23.72	24.52	24.52	-0.12%	2,528,641
Mar 24, 2026	24.51	25.04	24.20	24.55	24.55	-1.09%	2,809,235
Mar 23, 2026	23.84	25.25	23.31	24.82	24.82	6.57%	4,322,141
Mar 20, 2026	22.92	23.73	22.73	23.29	23.29	1.48%	8,648,168
Mar 19, 2026	22.69	23.53	22.42	22.95	22.95	0.92%	2,359,878
Mar 18, 2026	22.35	23.22	22.12	22.74	22.74	0.26%	2,588,207
Mar 17, 2026	22.00	22.95	22.00	22.68	22.68	3.75%	2,573,645
Mar 16, 2026	22.45	23.00	21.83	21.86	21.86	-2.28%	2,880,492
Mar 13, 2026	23.05	23.47	22.26	22.37	22.37	-1.71%	2,681,677
Mar 12, 2026	23.07	23.70	22.70	22.76	22.76	-1.64%	3,886,971
Mar 11, 2026	23.33	23.76	22.71	23.14	23.14	-0.30%	3,098,183
Mar 10, 2026	24.48	24.58	22.78	23.21	23.21	-3.85%	3,465,201
Mar 9, 2026	24.34	24.55	23.29	24.14	24.14	-2.50%	3,491,536
Mar 6, 2026	24.54	24.95	23.52	24.76	24.76	-0.60%	3,105,061
Mar 5, 2026	24.11	25.19	24.11	24.91	24.91	2.43%	3,686,200
Mar 4, 2026	24.06	24.59	23.71	24.32	24.32	0.29%	2,523,515
Mar 3, 2026	23.28	24.49	22.91	24.25	24.25	2.23%	3,409,470
Mar 2, 2026	23.75	24.06	23.25	23.72	23.72	-2.87%	3,542,546
Feb 27, 2026	24.29	24.43	23.41	24.42	24.42	-1.33%	4,822,865
Feb 26, 2026	23.70	25.43	23.51	24.75	24.75	4.96%	3,915,546
Feb 25, 2026	23.00	23.87	22.32	23.58	23.58	-0.08%	5,469,948
Feb 24, 2026	23.94	24.94	23.57	23.60	23.01	-0.97%	3,254,777
Feb 23, 2026	25.38	25.72	23.82	23.83	23.23	-7.53%	3,831,662
Feb 20, 2026	26.73	27.51	25.77	25.77	25.13	-3.63%	3,251,952
Feb 19, 2026	25.74	26.81	25.58	26.74	26.07	3.24%	3,150,007
Feb 18, 2026	24.94	25.97	24.94	25.90	25.25	4.39%	2,963,979
Feb 17, 2026	24.72	24.94	24.35	24.81	24.19	0.16%	3,571,127
Feb 13, 2026	25.86	26.06	24.47	24.77	24.15	-2.44%	5,015,570
Feb 12, 2026	27.10	27.26	24.46	25.39	24.76	-6.45%	4,608,521
Feb 11, 2026	29.27	29.65	27.02	27.14	26.46	-7.69%	4,421,492
Feb 10, 2026	29.24	30.08	28.83	29.40	28.67	0.96%	3,850,590
Feb 9, 2026	31.43	31.67	29.00	29.12	28.39	-7.26%	2,827,334
Feb 6, 2026	31.64	32.12	31.37	31.40	30.62	-0.25%	2,360,925
Feb 5, 2026	33.04	33.20	31.46	31.48	30.69	-4.11%	4,533,112
Feb 4, 2026	31.40	32.97	31.10	32.83	32.01	4.89%	3,961,637
Feb 3, 2026	33.66	33.80	30.74	31.30	30.52	-8.02%	6,980,829
Feb 2, 2026	34.05	34.30	31.69	34.03	33.18	-1.68%	6,084,623
Jan 30, 2026	32.96	35.58	31.41	34.61	33.74	27.76%	11,401,059
Jan 29, 2026	27.15	27.58	26.63	27.09	26.41	0.52%	4,423,329
Jan 28, 2026	27.90	28.16	26.88	26.95	26.28	-2.88%	2,852,021
Jan 27, 2026	28.12	28.34	27.45	27.75	27.06	-2.05%	2,229,587
Jan 26, 2026	28.64	28.86	27.86	28.33	27.62	-0.84%	1,840,849
Jan 23, 2026	28.66	29.31	28.35	28.57	27.86	-0.31%	2,116,807
Jan 22, 2026	28.51	29.11	28.26	28.66	27.94	1.96%	1,628,922
Jan 21, 2026	27.49	28.59	27.35	28.11	27.41	3.27%	1,890,284
Jan 20, 2026	27.99	28.18	26.76	27.22	26.54	-3.95%	2,634,562