Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	27.95	28.02	27.31	27.85	27.85	-0.18%	1,529,144
Jan 6, 2026	26.57	28.03	26.53	27.90	27.90	4.38%	2,507,365
Jan 5, 2026	27.29	28.26	26.62	26.73	26.73	-2.23%	2,472,109
Jan 2, 2026	27.19	27.40	26.45	27.34	27.34	0.66%	2,186,877
Dec 31, 2025	27.28	27.49	27.10	27.16	27.16	-1.24%	1,125,846
Dec 30, 2025	27.55	27.90	27.42	27.50	27.50	-0.40%	1,144,399
Dec 29, 2025	27.72	27.82	27.37	27.61	27.61	-0.40%	1,537,353
Dec 26, 2025	27.61	27.81	27.25	27.72	27.72	0.65%	972,278
Dec 24, 2025	27.30	27.62	27.01	27.54	27.54	0.99%	551,746
Dec 23, 2025	27.74	27.84	27.03	27.27	27.27	-1.98%	1,756,780
Dec 22, 2025	27.78	28.46	27.65	27.82	27.82	-0.39%	1,621,944
Dec 19, 2025	28.29	28.45	27.73	27.93	27.93	-1.48%	3,022,164
Dec 18, 2025	28.37	28.89	28.26	28.35	28.35	0.43%	1,859,094
Dec 17, 2025	27.65	28.43	27.65	28.23	28.23	1.66%	2,000,823
Dec 16, 2025	27.70	28.14	27.43	27.77	27.77	0.58%	1,823,124
Dec 15, 2025	28.20	28.43	27.19	27.61	27.61	-0.18%	1,804,872
Dec 12, 2025	28.00	28.31	27.50	27.66	27.66	-0.25%	1,394,435
Dec 11, 2025	27.48	28.00	27.17	27.73	27.73	1.46%	1,523,657
Dec 10, 2025	26.75	27.37	26.60	27.33	27.33	2.51%	2,561,067
Dec 9, 2025	26.42	27.05	26.32	26.66	26.66	-0.22%	1,617,292
Dec 8, 2025	26.78	27.17	26.46	26.72	26.72	-0.30%	2,049,590
Dec 5, 2025	26.11	27.18	26.00	26.80	26.80	-0.04%	2,002,630
Dec 4, 2025	27.63	27.63	26.77	26.81	26.81	-2.22%	1,596,592
Dec 3, 2025	27.46	28.01	27.32	27.42	27.42	0.07%	1,711,949
Dec 2, 2025	27.41	27.86	27.07	27.40	27.40	-0.18%	1,668,882
Dec 1, 2025	26.88	27.76	26.76	27.45	27.45	1.52%	2,503,212
Nov 28, 2025	27.27	27.55	27.03	27.04	27.04	-0.84%	775,865
Nov 26, 2025	27.33	27.75	27.12	27.27	27.27	-0.22%	2,154,717
Nov 25, 2025	26.89	27.85	26.77	27.33	27.33	-	2,076,521
Nov 24, 2025	27.31	27.47	26.92	27.33	26.74	0.22%	3,388,043
Nov 21, 2025	25.90	27.67	25.88	27.27	26.68	5.90%	2,327,377
Nov 20, 2025	26.02	26.62	25.36	25.75	25.20	-1.04%	2,082,384
Nov 19, 2025	26.34	26.63	25.76	26.02	25.46	-0.91%	2,393,064
Nov 18, 2025	26.07	26.60	25.86	26.26	25.69	0.42%	2,565,006
Nov 17, 2025	26.65	26.79	25.96	26.15	25.59	-1.95%	3,010,448
Nov 14, 2025	27.31	27.56	26.55	26.67	26.10	-2.95%	2,752,806
Nov 13, 2025	27.50	28.25	27.33	27.48	26.89	-0.65%	3,087,694
Nov 12, 2025	27.73	28.22	27.14	27.66	27.06	-0.07%	3,637,855
Nov 11, 2025	26.02	28.05	25.95	27.68	27.08	7.04%	4,976,910
Nov 10, 2025	26.68	26.88	25.38	25.86	25.30	-1.97%	2,197,077
Nov 7, 2025	26.11	26.74	25.83	26.38	25.81	1.42%	2,741,663
Nov 6, 2025	25.51	26.38	25.41	26.01	25.45	1.13%	4,056,680
Nov 5, 2025	25.60	26.13	25.29	25.72	25.17	0.94%	2,300,952
Nov 4, 2025	25.40	26.29	25.25	25.48	24.93	-0.27%	2,340,385
Nov 3, 2025	26.13	26.22	25.22	25.55	25.00	-2.44%	3,843,363
Oct 31, 2025	26.60	26.66	26.05	26.19	25.63	-1.39%	2,526,904
Oct 30, 2025	27.29	27.43	26.50	26.56	25.99	-3.24%	2,910,000
Oct 29, 2025	28.98	29.08	27.39	27.45	26.86	-5.48%	2,563,157
Oct 28, 2025	29.29	29.37	28.40	29.04	28.41	-0.92%	1,838,771
Oct 27, 2025	29.34	29.34	28.74	29.31	28.68	0.83%	3,395,576