Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
44.01
-1.00 (-2.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Robert Half Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 44.83 | 45.10 | 43.25 | 44.01 | 44.01 | -2.22% | 4,007,820 |
Apr 24, 2025 | 42.52 | 45.09 | 40.00 | 45.01 | 45.01 | -3.10% | 7,611,139 |
Apr 23, 2025 | 47.98 | 48.47 | 46.37 | 46.45 | 46.45 | 0.48% | 1,849,010 |
Apr 22, 2025 | 45.56 | 46.28 | 45.21 | 46.23 | 46.23 | 2.44% | 2,562,675 |
Apr 21, 2025 | 44.99 | 45.22 | 44.31 | 45.13 | 45.13 | -0.64% | 2,541,004 |
Apr 17, 2025 | 46.53 | 47.32 | 45.16 | 45.42 | 45.42 | -5.32% | 2,995,106 |
Apr 16, 2025 | 48.26 | 48.63 | 47.53 | 47.97 | 47.97 | -0.77% | 934,374 |
Apr 15, 2025 | 49.42 | 49.73 | 47.99 | 48.34 | 48.34 | -3.18% | 1,450,099 |
Apr 14, 2025 | 50.38 | 50.38 | 49.18 | 49.93 | 49.93 | 1.05% | 908,163 |
Apr 11, 2025 | 48.71 | 49.50 | 47.34 | 49.41 | 49.41 | 1.88% | 1,060,482 |
Apr 10, 2025 | 50.22 | 50.55 | 47.19 | 48.50 | 48.50 | -5.81% | 1,502,998 |
Apr 9, 2025 | 46.00 | 51.55 | 45.61 | 51.49 | 51.49 | 11.14% | 2,087,190 |
Apr 8, 2025 | 48.78 | 48.81 | 45.94 | 46.33 | 46.33 | -2.07% | 1,605,519 |
Apr 7, 2025 | 46.71 | 49.37 | 44.97 | 47.31 | 47.31 | -2.27% | 1,822,565 |
Apr 4, 2025 | 50.00 | 50.03 | 47.37 | 48.41 | 48.41 | -5.00% | 1,984,448 |
Apr 3, 2025 | 52.86 | 53.32 | 50.76 | 50.96 | 50.96 | -6.85% | 1,198,653 |
Apr 2, 2025 | 53.75 | 55.24 | 53.70 | 54.71 | 54.71 | 1.31% | 833,649 |
Apr 1, 2025 | 54.48 | 54.81 | 53.74 | 54.00 | 54.00 | -1.01% | 858,234 |
Mar 31, 2025 | 53.53 | 54.79 | 53.27 | 54.55 | 54.55 | 1.24% | 1,154,864 |
Mar 28, 2025 | 54.64 | 54.85 | 53.68 | 53.88 | 53.88 | -2.11% | 1,128,166 |
Mar 27, 2025 | 53.97 | 55.14 | 53.65 | 55.04 | 55.04 | 2.06% | 1,122,579 |
Mar 26, 2025 | 53.59 | 54.36 | 53.21 | 53.93 | 53.93 | 0.94% | 1,139,928 |
Mar 25, 2025 | 54.78 | 54.96 | 53.13 | 53.43 | 53.43 | -2.64% | 1,083,280 |
Mar 24, 2025 | 53.93 | 55.19 | 53.93 | 54.88 | 54.88 | 3.27% | 1,398,094 |
Mar 21, 2025 | 53.64 | 53.71 | 52.52 | 53.14 | 53.14 | -1.30% | 5,984,778 |
Mar 20, 2025 | 54.10 | 54.50 | 53.78 | 53.84 | 53.84 | -1.21% | 1,443,686 |
Mar 19, 2025 | 54.18 | 55.08 | 53.88 | 54.50 | 54.50 | 0.81% | 1,665,831 |
Mar 18, 2025 | 53.18 | 54.21 | 52.92 | 54.06 | 54.06 | 1.03% | 1,208,358 |
Mar 17, 2025 | 52.83 | 53.71 | 52.80 | 53.51 | 53.51 | 0.81% | 1,572,220 |
Mar 14, 2025 | 52.25 | 53.20 | 52.19 | 53.08 | 53.08 | 2.16% | 1,407,408 |
Mar 13, 2025 | 52.82 | 53.27 | 51.55 | 51.96 | 51.96 | -2.07% | 1,047,536 |
Mar 12, 2025 | 54.14 | 54.42 | 52.55 | 53.06 | 53.06 | -2.01% | 1,485,980 |
Mar 11, 2025 | 54.46 | 54.94 | 53.72 | 54.15 | 54.15 | -0.59% | 1,650,185 |
Mar 10, 2025 | 54.90 | 56.28 | 53.94 | 54.47 | 54.47 | -0.51% | 3,084,112 |
Mar 7, 2025 | 54.74 | 55.24 | 53.53 | 54.75 | 54.75 | -0.82% | 1,928,362 |
Mar 6, 2025 | 54.91 | 55.56 | 54.24 | 55.20 | 55.20 | -0.45% | 1,439,554 |
Mar 5, 2025 | 54.98 | 55.76 | 54.52 | 55.45 | 55.45 | 0.85% | 1,476,528 |
Mar 4, 2025 | 55.91 | 56.41 | 54.91 | 54.98 | 54.98 | -2.48% | 2,150,810 |
Mar 3, 2025 | 59.09 | 59.61 | 56.02 | 56.38 | 56.38 | -4.59% | 1,631,637 |
Feb 28, 2025 | 58.42 | 59.35 | 58.10 | 59.09 | 59.09 | 1.09% | 1,618,710 |
Feb 27, 2025 | 59.23 | 59.84 | 58.41 | 58.45 | 58.45 | -1.78% | 1,052,640 |
Feb 26, 2025 | 59.63 | 61.16 | 58.78 | 59.51 | 59.51 | -0.20% | 2,039,120 |
Feb 25, 2025 | 59.72 | 60.37 | 59.61 | 59.63 | 59.63 | -1.42% | 1,108,582 |
Feb 24, 2025 | 59.90 | 60.82 | 59.06 | 60.49 | 59.90 | 0.82% | 1,499,832 |
Feb 21, 2025 | 60.25 | 60.57 | 59.60 | 60.00 | 59.41 | -0.05% | 1,600,456 |
Feb 20, 2025 | 60.33 | 60.42 | 59.76 | 60.03 | 59.44 | -0.61% | 849,662 |
Feb 19, 2025 | 59.22 | 60.77 | 59.11 | 60.40 | 59.81 | 1.05% | 901,301 |
Feb 18, 2025 | 60.43 | 60.71 | 59.17 | 59.77 | 59.18 | -0.63% | 1,183,480 |
Feb 14, 2025 | 58.73 | 60.51 | 58.45 | 60.15 | 59.56 | 3.07% | 1,620,590 |
Feb 13, 2025 | 58.35 | 58.92 | 57.96 | 58.36 | 57.79 | 0.81% | 1,101,965 |