Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.88	45.83	43.79	44.75	44.75	1.98%	2,324,401
Aug 20, 2026	43.20	44.44	43.01	43.88	43.88	0.78%	1,632,638
Aug 19, 2026	43.76	45.32	43.28	43.54	43.54	-0.50%	1,877,558
Aug 18, 2026	42.88	44.04	42.69	43.76	43.76	3.04%	1,743,483
Aug 17, 2026	42.69	43.03	42.18	42.47	42.47	-1.74%	1,707,503
Aug 14, 2026	44.35	44.47	42.64	43.22	43.22	-1.28%	1,813,608
Aug 13, 2026	41.84	43.86	41.57	43.78	43.78	5.37%	1,631,519
Aug 12, 2026	41.39	41.88	40.82	41.55	41.55	-1.40%	909,434
Aug 11, 2026	42.02	42.92	41.62	42.14	42.14	-1.27%	1,131,259
Aug 10, 2026	41.89	42.69	41.72	42.68	42.68	-0.14%	1,119,276
Aug 7, 2026	40.92	44.18	40.57	42.74	42.74	5.06%	1,794,523
Aug 6, 2026	40.40	41.36	40.00	40.68	40.68	0.32%	1,722,966
Aug 5, 2026	41.06	41.17	39.97	40.55	40.55	-1.07%	1,248,890
Aug 4, 2026	37.34	41.07	37.34	40.99	40.99	5.84%	2,574,917
Aug 3, 2026	38.53	39.76	38.09	38.73	38.73	2.46%	1,218,034
Jul 31, 2026	36.71	38.27	36.14	37.80	37.80	1.50%	2,085,732
Jul 30, 2026	39.22	39.29	36.66	37.24	37.24	-7.20%	3,028,145
Jul 29, 2026	39.61	41.03	39.39	40.13	40.13	1.62%	2,254,351
Jul 28, 2026	40.13	41.40	39.23	39.49	39.49	-0.63%	4,697,440
Jul 27, 2026	36.40	39.90	36.40	39.74	39.74	12.61%	3,506,397
Jul 24, 2026	36.80	38.41	34.77	35.29	35.29	-6.76%	4,300,996
Jul 23, 2026	41.20	41.28	37.63	37.85	37.85	-7.00%	4,358,840
Jul 22, 2026	41.32	41.83	40.35	40.70	40.70	-1.12%	2,779,402
Jul 21, 2026	40.79	42.25	40.58	41.16	41.16	-1.60%	1,610,490
Jul 20, 2026	40.62	42.17	40.53	41.83	41.83	0.07%	1,909,811
Jul 17, 2026	41.99	42.09	40.66	41.80	41.80	1.14%	1,948,188
Jul 16, 2026	38.77	41.77	38.77	41.33	41.33	12.62%	3,801,246
Jul 15, 2026	35.72	37.49	35.46	36.70	36.70	2.95%	2,475,980
Jul 14, 2026	34.96	36.02	33.95	35.65	35.65	0.17%	2,258,541
Jul 13, 2026	32.99	35.60	32.90	35.59	35.59	9.85%	3,264,491
Jul 10, 2026	33.46	33.48	32.34	32.40	32.40	-0.61%	2,522,811
Jul 9, 2026	32.65	33.06	32.03	32.60	32.60	-1.24%	1,765,313
Jul 8, 2026	34.11	34.14	32.80	33.01	33.01	-5.03%	1,987,463
Jul 7, 2026	33.91	34.92	33.52	34.76	34.76	4.45%	2,012,608
Jul 6, 2026	33.59	33.86	32.84	33.28	33.28	-0.60%	1,535,499
Jul 2, 2026	33.45	33.91	33.00	33.48	33.48	1.55%	1,810,460
Jul 1, 2026	31.37	33.49	31.37	32.97	32.97	7.39%	2,015,664
Jun 30, 2026	31.95	32.60	30.37	30.70	30.70	-5.19%	1,519,538
Jun 29, 2026	33.00	33.00	32.05	32.38	32.38	-1.16%	1,811,802
Jun 26, 2026	30.14	32.80	30.11	32.76	32.76	8.87%	3,254,091
Jun 25, 2026	30.21	30.98	30.05	30.09	30.09	0.03%	1,804,586
Jun 24, 2026	29.33	30.12	28.60	30.08	30.08	2.56%	2,653,904
Jun 23, 2026	29.63	29.99	28.93	29.33	29.33	0.76%	2,866,846
Jun 22, 2026	30.95	31.26	29.06	29.11	29.11	-7.85%	2,510,273
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