Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.53	39.76	38.09	39.39	-	4.21%	323,072
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
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