Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
74.33
+1.72 (2.37%)
Nov 21, 2024, 1:53 PM EST - Market open
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 71.53 | 72.71 | 71.08 | 72.61 | 72.61 | 1.81% | 788,236 |
| Nov 19, 2024 | 72.37 | 72.66 | 71.18 | 71.32 | 71.32 | -2.77% | 1,144,508 |
| Nov 18, 2024 | 73.28 | 73.82 | 73.01 | 73.35 | 73.35 | -0.10% | 835,399 |
| Nov 15, 2024 | 75.13 | 75.46 | 73.37 | 73.42 | 73.42 | -2.59% | 1,382,833 |
| Nov 14, 2024 | 76.81 | 76.81 | 75.19 | 75.37 | 75.37 | -1.86% | 1,055,964 |
| Nov 13, 2024 | 76.06 | 77.13 | 75.86 | 76.80 | 76.80 | 0.52% | 666,606 |
| Nov 12, 2024 | 76.16 | 76.57 | 75.75 | 76.40 | 76.40 | 0.20% | 883,930 |
| Nov 11, 2024 | 76.52 | 76.99 | 75.93 | 76.25 | 76.25 | 0.67% | 635,169 |
| Nov 8, 2024 | 75.70 | 76.15 | 75.10 | 75.74 | 75.74 | -0.08% | 894,455 |
| Nov 7, 2024 | 76.37 | 76.46 | 75.10 | 75.80 | 75.80 | -0.55% | 1,649,577 |
| Nov 6, 2024 | 71.80 | 76.30 | 71.80 | 76.22 | 76.22 | 10.45% | 2,103,248 |
| Nov 5, 2024 | 68.12 | 69.13 | 68.12 | 69.01 | 69.01 | 0.91% | 778,879 |
| Nov 4, 2024 | 67.80 | 68.57 | 67.76 | 68.39 | 68.39 | 1.21% | 523,248 |
| Nov 1, 2024 | 68.13 | 68.88 | 67.52 | 67.57 | 67.57 | -0.79% | 916,026 |
| Oct 31, 2024 | 69.12 | 69.12 | 67.75 | 68.11 | 68.11 | -1.30% | 856,844 |
| Oct 30, 2024 | 69.24 | 70.29 | 68.60 | 69.01 | 69.01 | -0.62% | 779,317 |
| Oct 29, 2024 | 68.80 | 69.59 | 68.17 | 69.44 | 69.44 | 0.43% | 1,593,542 |
| Oct 28, 2024 | 68.05 | 69.17 | 68.05 | 69.14 | 69.14 | 2.16% | 842,749 |
| Oct 25, 2024 | 68.98 | 69.00 | 67.55 | 67.68 | 67.68 | -1.56% | 1,126,355 |
| Oct 24, 2024 | 67.88 | 68.85 | 67.57 | 68.75 | 68.75 | 1.75% | 1,263,598 |
| Oct 23, 2024 | 64.00 | 68.80 | 64.00 | 67.57 | 67.57 | 2.85% | 2,741,943 |
| Oct 22, 2024 | 65.36 | 65.89 | 64.97 | 65.70 | 65.70 | 0.21% | 1,465,944 |
| Oct 21, 2024 | 66.35 | 66.60 | 65.36 | 65.56 | 65.56 | -1.13% | 1,528,292 |
| Oct 18, 2024 | 67.37 | 67.64 | 66.15 | 66.31 | 66.31 | -1.35% | 1,180,500 |
| Oct 17, 2024 | 67.78 | 67.87 | 66.51 | 67.22 | 67.22 | -1.71% | 1,430,430 |
| Oct 16, 2024 | 68.03 | 68.94 | 67.45 | 68.39 | 68.39 | 1.09% | 785,390 |
| Oct 15, 2024 | 67.73 | 68.93 | 67.50 | 67.65 | 67.65 | -0.09% | 667,669 |
| Oct 14, 2024 | 67.27 | 67.78 | 66.78 | 67.71 | 67.71 | 0.70% | 716,714 |
| Oct 11, 2024 | 66.75 | 67.87 | 66.75 | 67.24 | 67.24 | 0.85% | 567,013 |
| Oct 10, 2024 | 67.36 | 67.37 | 66.19 | 66.67 | 66.67 | -0.76% | 1,767,958 |
| Oct 9, 2024 | 66.50 | 67.36 | 66.50 | 67.18 | 67.18 | 0.58% | 729,132 |
| Oct 8, 2024 | 66.89 | 67.57 | 66.32 | 66.79 | 66.79 | -0.04% | 776,348 |
| Oct 7, 2024 | 66.27 | 67.37 | 66.27 | 66.82 | 66.82 | 0.30% | 872,327 |
| Oct 4, 2024 | 67.13 | 67.75 | 66.40 | 66.62 | 66.62 | 0.21% | 779,960 |
| Oct 3, 2024 | 66.43 | 66.70 | 65.86 | 66.48 | 66.48 | -0.27% | 700,183 |
| Oct 2, 2024 | 66.68 | 67.21 | 66.43 | 66.66 | 66.66 | -0.43% | 769,554 |
| Oct 1, 2024 | 67.41 | 67.49 | 66.28 | 66.95 | 66.95 | -0.68% | 949,934 |
| Sep 30, 2024 | 67.18 | 67.83 | 67.03 | 67.41 | 67.41 | 0.06% | 817,355 |
| Sep 27, 2024 | 67.96 | 68.66 | 67.34 | 67.37 | 67.37 | - | 1,091,991 |
| Sep 26, 2024 | 66.57 | 67.71 | 66.12 | 67.37 | 67.37 | 2.14% | 906,560 |
| Sep 25, 2024 | 67.99 | 67.99 | 65.85 | 65.96 | 65.96 | -2.99% | 1,307,757 |
| Sep 24, 2024 | 68.32 | 68.45 | 67.54 | 67.99 | 67.99 | -0.42% | 2,112,915 |
| Sep 23, 2024 | 66.95 | 68.70 | 66.55 | 68.28 | 68.28 | 2.22% | 3,812,155 |
| Sep 20, 2024 | 65.72 | 66.88 | 65.19 | 66.80 | 66.80 | 1.21% | 8,226,463 |
| Sep 19, 2024 | 64.38 | 66.05 | 64.25 | 66.00 | 66.00 | 3.59% | 1,512,711 |
| Sep 18, 2024 | 63.93 | 64.38 | 63.20 | 63.71 | 63.71 | -0.23% | 1,624,306 |
| Sep 17, 2024 | 63.85 | 64.41 | 63.44 | 63.86 | 63.86 | 0.95% | 628,632 |
| Sep 16, 2024 | 63.22 | 63.85 | 62.96 | 63.26 | 63.26 | 0.19% | 1,082,749 |
| Sep 13, 2024 | 62.73 | 63.42 | 62.42 | 63.14 | 63.14 | 1.84% | 620,643 |
| Sep 12, 2024 | 62.49 | 62.68 | 61.17 | 62.00 | 62.00 | -0.21% | 685,022 |
| Sep 11, 2024 | 62.04 | 62.42 | 61.59 | 62.13 | 62.13 | -0.64% | 954,268 |
| Sep 10, 2024 | 61.95 | 62.60 | 61.51 | 62.53 | 62.53 | 1.26% | 789,751 |
| Sep 9, 2024 | 60.54 | 61.89 | 60.10 | 61.75 | 61.75 | 1.71% | 1,267,735 |
| Sep 6, 2024 | 61.32 | 61.78 | 60.27 | 60.71 | 60.71 | -1.12% | 840,713 |
| Sep 5, 2024 | 61.93 | 62.06 | 60.96 | 61.40 | 61.40 | -1.03% | 690,537 |
| Sep 4, 2024 | 61.14 | 62.09 | 60.90 | 62.04 | 62.04 | 1.08% | 997,682 |
| Sep 3, 2024 | 62.23 | 63.01 | 61.14 | 61.38 | 61.38 | -2.06% | 916,434 |
| Aug 30, 2024 | 62.88 | 63.14 | 61.85 | 62.67 | 62.67 | -0.25% | 1,130,205 |
| Aug 29, 2024 | 63.54 | 63.83 | 62.79 | 62.83 | 62.83 | -0.32% | 568,875 |
| Aug 28, 2024 | 63.43 | 63.68 | 62.82 | 63.03 | 63.03 | -0.85% | 724,215 |
| Aug 27, 2024 | 64.01 | 64.52 | 63.28 | 63.57 | 63.57 | -1.35% | 926,435 |
| Aug 26, 2024 | 64.10 | 65.00 | 63.91 | 64.44 | 64.44 | 0.99% | 1,132,996 |
| Aug 23, 2024 | 61.83 | 64.12 | 61.81 | 63.81 | 63.81 | 2.74% | 948,051 |
| Aug 22, 2024 | 62.71 | 62.89 | 61.94 | 62.11 | 61.60 | -0.94% | 727,486 |
| Aug 21, 2024 | 61.42 | 62.71 | 61.36 | 62.70 | 62.18 | 2.80% | 615,687 |
| Aug 20, 2024 | 61.15 | 61.42 | 60.88 | 60.99 | 60.49 | -0.64% | 672,578 |
| Aug 19, 2024 | 61.46 | 61.71 | 61.15 | 61.38 | 60.87 | 0.11% | 610,438 |
| Aug 16, 2024 | 61.06 | 61.46 | 60.90 | 61.31 | 60.81 | 0.11% | 663,240 |
| Aug 15, 2024 | 60.87 | 62.20 | 60.87 | 61.24 | 60.74 | 1.73% | 1,231,523 |
| Aug 14, 2024 | 60.87 | 60.87 | 60.09 | 60.20 | 59.70 | -0.99% | 829,380 |
| Aug 13, 2024 | 59.61 | 61.11 | 59.61 | 60.80 | 60.30 | 2.46% | 955,402 |
| Aug 12, 2024 | 60.24 | 60.24 | 59.15 | 59.34 | 58.85 | -1.62% | 1,410,637 |
| Aug 9, 2024 | 60.81 | 60.81 | 59.91 | 60.32 | 59.82 | -0.89% | 929,111 |
| Aug 8, 2024 | 60.68 | 61.16 | 60.53 | 60.86 | 60.36 | 0.95% | 895,138 |
| Aug 7, 2024 | 61.61 | 62.20 | 60.25 | 60.29 | 59.79 | -1.73% | 936,955 |
| Aug 6, 2024 | 62.33 | 62.88 | 61.20 | 61.35 | 60.85 | -1.68% | 1,638,491 |
| Aug 5, 2024 | 62.37 | 63.05 | 61.81 | 62.40 | 61.89 | -1.34% | 2,614,496 |
| Aug 2, 2024 | 61.53 | 63.45 | 61.33 | 63.25 | 62.73 | 0.78% | 2,152,633 |
| Aug 1, 2024 | 64.15 | 64.81 | 62.06 | 62.76 | 62.24 | -2.23% | 2,025,306 |
| Jul 31, 2024 | 64.59 | 65.08 | 63.83 | 64.19 | 63.66 | 0.08% | 958,786 |
| Jul 30, 2024 | 63.44 | 64.67 | 63.12 | 64.14 | 63.61 | 1.15% | 1,351,230 |
| Jul 29, 2024 | 62.40 | 63.45 | 61.90 | 63.41 | 62.89 | 1.77% | 1,655,699 |
| Jul 26, 2024 | 60.62 | 62.38 | 60.33 | 62.31 | 61.80 | 3.99% | 2,117,257 |
| Jul 25, 2024 | 58.21 | 60.72 | 57.05 | 59.92 | 59.43 | -7.56% | 3,491,543 |
| Jul 24, 2024 | 64.84 | 65.58 | 64.58 | 64.82 | 64.29 | -0.15% | 1,083,625 |
| Jul 23, 2024 | 65.75 | 65.89 | 64.84 | 64.92 | 64.39 | -1.55% | 1,199,997 |
| Jul 22, 2024 | 66.21 | 66.26 | 64.87 | 65.94 | 65.40 | 0.05% | 989,834 |
| Jul 19, 2024 | 66.54 | 66.57 | 65.52 | 65.91 | 65.37 | -1.14% | 1,159,872 |
| Jul 18, 2024 | 66.93 | 68.31 | 66.37 | 66.67 | 66.12 | -1.08% | 1,270,381 |
| Jul 17, 2024 | 65.76 | 67.57 | 65.52 | 67.40 | 66.85 | 2.07% | 1,642,253 |
| Jul 16, 2024 | 64.04 | 66.19 | 63.86 | 66.03 | 65.49 | 3.35% | 1,105,043 |
| Jul 15, 2024 | 63.85 | 64.63 | 63.75 | 63.89 | 63.36 | 0.42% | 967,031 |
| Jul 12, 2024 | 63.35 | 64.02 | 63.08 | 63.62 | 63.10 | 1.39% | 1,083,428 |
| Jul 11, 2024 | 61.31 | 63.04 | 61.31 | 62.75 | 62.23 | 2.35% | 1,228,175 |
| Jul 10, 2024 | 61.10 | 61.44 | 60.66 | 61.31 | 60.81 | 0.71% | 1,267,988 |
| Jul 9, 2024 | 63.77 | 63.77 | 60.83 | 60.88 | 60.38 | -5.30% | 2,149,692 |
| Jul 8, 2024 | 63.59 | 64.31 | 63.34 | 64.29 | 63.76 | 1.63% | 1,066,444 |
| Jul 5, 2024 | 63.32 | 63.52 | 62.85 | 63.26 | 62.74 | -0.63% | 1,605,689 |
| Jul 3, 2024 | 63.91 | 64.38 | 63.46 | 63.66 | 63.14 | -0.56% | 554,488 |
| Jul 2, 2024 | 63.73 | 64.50 | 63.63 | 64.02 | 63.49 | 0.58% | 858,298 |