Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	31.54	31.64	31.00	31.59	-	-	13,503
Jun 18, 2026	32.35	32.51	31.14	31.59	31.59	-2.08%	4,938,007
Jun 17, 2026	32.30	33.26	31.85	32.26	32.26	-0.25%	1,956,586
Jun 16, 2026	32.27	33.04	32.03	32.34	32.34	0.84%	1,506,518
Jun 15, 2026	32.02	33.25	31.77	32.07	32.07	-1.29%	2,891,069
Jun 12, 2026	31.50	32.99	31.00	32.49	32.49	2.85%	5,281,097
Jun 11, 2026	30.97	31.64	30.57	31.59	31.59	1.12%	1,877,531
Jun 10, 2026	30.48	31.47	30.48	31.24	31.24	1.76%	1,882,137
Jun 9, 2026	30.53	31.67	30.37	30.70	30.70	-0.81%	1,599,425
Jun 8, 2026	31.10	31.61	30.54	30.95	30.95	-0.99%	1,122,731
Jun 5, 2026	32.07	32.32	31.08	31.26	31.26	-1.08%	1,660,309
Jun 4, 2026	30.40	31.76	29.97	31.60	31.60	6.90%	2,016,742
Jun 3, 2026	29.43	29.98	29.16	29.56	29.56	-1.50%	2,152,851
Jun 2, 2026	30.16	31.22	29.85	30.01	30.01	-3.16%	2,342,894
Jun 1, 2026	29.16	31.20	28.95	30.99	30.99	5.26%	2,405,543
May 29, 2026	28.39	29.93	27.84	29.44	29.44	3.66%	2,582,237
May 28, 2026	27.49	28.71	27.04	28.40	28.40	4.68%	1,309,818
May 27, 2026	26.99	27.70	26.67	27.13	27.13	0.48%	1,586,836
May 26, 2026	27.18	27.55	26.75	27.00	27.00	-1.14%	1,312,813
May 22, 2026	26.44	27.40	26.32	27.31	27.31	2.71%	1,783,916
May 21, 2026	26.09	27.50	25.51	27.18	26.59	3.62%	1,694,312
May 20, 2026	25.44	26.25	24.50	26.23	25.66	2.14%	1,664,941
May 19, 2026	26.59	26.84	25.42	25.68	25.12	-1.91%	1,989,474
May 18, 2026	25.29	26.66	24.86	26.18	25.61	4.22%	2,380,699
May 15, 2026	24.64	25.44	24.35	25.12	24.57	1.78%	1,619,861
May 14, 2026	25.01	25.66	24.65	24.68	24.14	-0.88%	1,886,043
May 13, 2026	25.64	25.64	23.59	24.90	24.36	-4.45%	3,500,706
May 12, 2026	26.68	26.73	25.25	26.06	25.49	-1.81%	1,766,651
May 11, 2026	27.02	27.49	26.17	26.54	25.96	-1.81%	1,894,870
May 8, 2026	27.10	27.10	26.12	27.03	26.44	-1.35%	1,812,695
May 7, 2026	26.38	27.93	26.38	27.40	26.81	4.70%	1,704,368
May 6, 2026	26.76	27.00	26.10	26.17	25.60	-2.46%	1,251,223
May 5, 2026	26.40	26.97	25.92	26.83	26.25	1.74%	1,275,059
May 4, 2026	26.96	27.48	26.20	26.37	25.80	-2.41%	1,862,593
May 1, 2026	27.13	27.80	26.79	27.02	26.43	1.54%	1,877,435
Apr 30, 2026	26.80	27.04	26.24	26.61	26.03	-2.13%	2,298,198
Apr 29, 2026	27.63	28.30	27.16	27.19	26.60	-1.20%	2,257,320
Apr 28, 2026	26.93	28.14	26.70	27.52	26.92	5.24%	3,032,218
Apr 27, 2026	25.79	26.66	25.69	26.15	25.58	2.11%	3,297,748
Apr 24, 2026	26.45	28.08	25.11	25.61	25.05	-5.85%	7,004,660
Apr 23, 2026	28.90	28.90	26.76	27.20	26.61	-7.70%	4,895,427
Apr 22, 2026	28.91	29.66	28.72	29.47	28.83	1.94%	3,890,770
Apr 21, 2026	29.20	30.24	28.86	28.91	28.28	3.18%	3,704,172
Apr 20, 2026	27.58	28.37	27.35	28.02	27.41	2.11%	2,176,979
Apr 17, 2026	26.85	27.83	26.73	27.44	26.84	3.94%	2,250,934
Apr 16, 2026	27.82	28.60	26.30	26.40	25.83	-4.31%	3,700,507
Apr 15, 2026	25.50	27.77	25.50	27.59	26.99	8.71%	3,324,214
Apr 14, 2026	25.69	26.10	25.19	25.38	24.83	-1.63%	2,567,262
Apr 13, 2026	23.56	26.01	23.33	25.80	25.24	9.37%	3,658,586
Apr 10, 2026	24.83	25.15	23.11	23.59	23.08	-4.49%	3,211,991