Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.95	47.14	41.00	45.87	45.87	21.74%	6,894,139
Oct 22, 2026	34.69	37.89	34.69	37.68	37.68	8.78%	2,886,920
Oct 21, 2026	34.10	35.08	34.01	34.64	34.64	2.33%	1,048,543
Oct 20, 2026	33.20	34.39	32.93	33.85	33.85	2.98%	1,168,409
Oct 19, 2026	33.10	33.26	32.27	32.87	32.87	-1.32%	1,239,909
Oct 16, 2026	35.04	35.19	32.65	33.31	33.31	-3.14%	1,401,603
Oct 15, 2026	33.50	35.06	32.88	34.39	34.39	-1.69%	3,170,831
Oct 14, 2026	34.85	35.37	34.23	34.98	34.98	0.37%	2,464,348
Oct 13, 2026	34.76	35.41	34.33	34.85	34.85	1.31%	1,040,128
Oct 12, 2026	33.64	34.48	33.29	34.40	34.40	1.39%	1,441,004
Oct 9, 2026	33.97	34.57	33.90	33.93	33.93	-0.50%	1,097,456
Oct 8, 2026	33.96	34.15	32.99	34.10	34.10	0.44%	2,385,191
Oct 7, 2026	33.49	34.11	33.31	33.95	33.95	0.83%	1,417,351
Oct 6, 2026	34.56	34.67	33.44	33.67	33.67	-1.89%	2,502,547
Oct 5, 2026	35.72	35.90	33.63	34.32	34.32	-4.98%	2,717,414
Oct 2, 2026	37.79	37.79	35.61	36.12	36.12	-4.42%	1,662,303
Oct 1, 2026	36.97	38.79	36.84	37.79	37.79	2.83%	1,530,174
Sep 30, 2026	36.88	37.46	36.47	36.75	36.75	-0.35%	1,366,604
Sep 29, 2026	36.72	37.02	36.04	36.88	36.88	0.33%	1,273,876
Sep 28, 2026	36.23	36.90	36.15	36.76	36.76	-0.35%	979,237
Sep 25, 2026	35.52	37.02	35.52	36.89	36.89	3.07%	2,459,909
Sep 24, 2026	37.59	37.92	35.40	35.79	35.79	-4.20%	1,737,246
Sep 23, 2026	37.62	37.91	36.96	37.36	37.36	-0.59%	1,342,686
Sep 22, 2026	37.67	37.85	36.73	37.58	37.58	1.68%	1,192,741
Sep 21, 2026	37.60	37.99	36.85	36.96	36.96	-1.12%	1,210,908
Sep 18, 2026	37.22	37.38	36.21	37.38	37.38	0.35%	2,895,369
Sep 17, 2026	37.37	37.55	36.51	37.25	37.25	0.43%	1,537,325
Sep 16, 2026	37.78	37.93	36.41	37.09	37.09	-3.16%	2,242,250
Sep 15, 2026	38.10	38.87	37.70	38.30	38.30	-1.11%	2,258,266
Sep 14, 2026	38.69	38.96	37.77	38.73	38.73	2.79%	2,105,579
Sep 11, 2026	37.69	38.12	37.11	37.68	37.68	0.69%	1,623,742
Sep 10, 2026	38.87	39.19	37.31	37.42	37.42	-2.93%	1,711,269
Sep 9, 2026	39.29	39.36	37.97	38.55	38.55	-1.68%	1,640,747
Sep 8, 2026	41.94	42.15	38.91	39.21	39.21	-7.91%	2,523,565
Sep 4, 2026	42.66	43.12	41.74	42.58	42.58	-0.98%	1,275,906
Sep 3, 2026	43.29	44.02	42.40	43.00	43.00	0.23%	1,670,769
Sep 2, 2026	42.90	43.99	42.51	42.90	42.90	-1.49%	1,543,380
Sep 1, 2026	45.42	46.02	43.52	43.55	43.55	-3.95%	1,504,545
Aug 31, 2026	44.88	45.50	44.73	45.34	45.34	0.07%	2,498,383
Aug 28, 2026	44.51	45.88	44.37	45.31	45.31	0.76%	1,083,901
Aug 27, 2026	44.41	45.40	44.37	44.97	44.97	0.97%	1,027,914
Aug 26, 2026	44.33	44.65	44.05	44.54	44.54	-0.80%	2,754,974
Aug 25, 2026	43.76	45.03	43.75	44.90	44.90	0.83%	3,939,735
Aug 24, 2026	45.45	46.70	45.02	45.12	44.53	0.83%	3,348,859
Aug 21, 2026	43.88	45.83	43.79	44.75	44.16	1.98%	2,324,502
Aug 20, 2026	43.20	44.44	43.01	43.88	43.31	0.78%	1,633,146
Aug 19, 2026	43.76	45.32	43.28	43.54	42.97	-0.50%	1,879,659
Aug 18, 2026	42.88	44.04	42.69	43.76	43.19	3.04%	1,745,752
Aug 17, 2026	42.69	43.03	42.18	42.47	41.91	-1.74%	2,019,092
Aug 14, 2026	44.35	44.47	42.64	43.22	42.65	-1.28%	1,817,084