Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	41.84	43.86	41.57	43.78	43.21	5.37%	1,923,900
Aug 12, 2026	41.39	41.88	40.82	41.55	41.01	-1.40%	939,397
Aug 11, 2026	42.02	42.92	41.62	42.14	41.59	-1.27%	1,137,597
Aug 10, 2026	41.89	42.69	41.72	42.68	42.12	-0.14%	1,119,987
Aug 7, 2026	40.92	44.18	40.57	42.74	42.18	5.06%	1,971,467
Aug 6, 2026	40.40	41.36	40.00	40.68	40.15	0.32%	1,784,185
Aug 5, 2026	41.06	41.17	39.97	40.55	40.02	-1.07%	1,249,184
Aug 4, 2026	37.34	41.07	37.34	40.99	40.45	5.84%	2,612,637
Aug 3, 2026	38.53	39.76	38.09	38.73	38.22	2.46%	1,218,186
Jul 31, 2026	36.71	38.27	36.14	37.80	37.31	1.50%	2,091,503
Jul 30, 2026	39.22	39.29	36.66	37.24	36.75	-7.20%	3,028,792
Jul 29, 2026	39.61	41.03	39.39	40.13	39.61	1.62%	2,254,655
Jul 28, 2026	40.13	41.40	39.23	39.49	38.97	-0.63%	4,809,843
Jul 27, 2026	36.40	39.90	36.40	39.74	39.22	12.61%	3,510,953
Jul 24, 2026	36.80	38.41	34.77	35.29	34.83	-6.76%	4,301,876
Jul 23, 2026	41.20	41.28	37.63	37.85	37.36	-7.00%	4,383,369
Jul 22, 2026	41.32	41.83	40.35	40.70	40.17	-1.12%	2,787,073
Jul 21, 2026	40.79	42.25	40.58	41.16	40.62	-1.60%	1,610,628
Jul 20, 2026	40.62	42.17	40.53	41.83	41.28	0.07%	1,910,357
Jul 17, 2026	41.99	42.09	40.66	41.80	41.25	1.14%	1,949,433
Jul 16, 2026	38.77	41.77	38.77	41.33	40.79	12.62%	3,832,583
Jul 15, 2026	35.72	37.49	35.46	36.70	36.22	2.95%	2,476,131
Jul 14, 2026	34.96	36.02	33.95	35.65	35.18	0.17%	2,258,706
Jul 13, 2026	32.99	35.60	32.90	35.59	35.12	9.85%	3,266,949
Jul 10, 2026	33.46	33.48	32.34	32.40	31.98	-0.61%	2,523,892
Jul 9, 2026	32.65	33.06	32.03	32.60	32.17	-1.24%	1,765,328
Jul 8, 2026	34.11	34.14	32.80	33.01	32.58	-5.03%	2,592,708
Jul 7, 2026	33.91	34.92	33.52	34.76	34.31	4.45%	2,012,624
Jul 6, 2026	33.59	33.86	32.84	33.28	32.84	-0.60%	1,535,499
Jul 2, 2026	33.45	33.91	33.00	33.48	33.04	1.55%	1,810,509