Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	42.79	42.79	41.48	41.97	41.97	-0.59%	709,490
Nov 11, 2026	42.89	43.08	41.87	42.22	42.22	-1.86%	724,466
Nov 10, 2026	42.73	43.15	41.94	43.02	43.02	1.63%	941,941
Nov 9, 2026	41.08	42.33	41.08	42.33	42.33	1.17%	1,090,904
Nov 6, 2026	42.00	42.47	41.33	41.84	41.84	-2.68%	1,316,084
Nov 5, 2026	45.23	45.62	42.66	42.99	42.99	-4.36%	1,366,341
Nov 4, 2026	44.94	45.84	44.69	44.95	44.95	2.79%	2,103,901
Nov 3, 2026	44.31	44.37	42.68	43.73	43.73	-2.32%	1,580,571
Nov 2, 2026	43.63	45.25	43.48	44.77	44.77	2.38%	2,110,450
Oct 30, 2026	43.48	44.66	43.04	43.73	43.73	2.17%	3,328,039
Oct 29, 2026	41.95	42.91	41.59	42.80	42.80	2.22%	2,260,470
Oct 28, 2026	41.30	42.97	41.15	41.87	41.87	-0.21%	1,786,689
Oct 27, 2026	43.99	44.64	41.82	41.96	41.96	-6.71%	3,104,801
Oct 26, 2026	45.05	46.62	44.13	44.98	44.98	-1.94%	2,746,574
Oct 23, 2026	41.95	47.14	41.00	45.87	45.87	21.74%	6,897,995
Oct 22, 2026	34.69	37.89	34.69	37.68	37.68	8.78%	2,912,614
Oct 21, 2026	34.10	35.08	34.01	34.64	34.64	2.33%	1,049,169
Oct 20, 2026	33.20	34.39	32.93	33.85	33.85	2.98%	1,168,444
Oct 19, 2026	33.10	33.26	32.27	32.87	32.87	-1.32%	1,239,971
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