Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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