Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.11	27.18	26.00	26.80	26.80	-0.04%	2,002,630
Dec 4, 2025	27.63	27.63	26.77	26.81	26.81	-2.22%	1,596,578
Dec 3, 2025	27.46	28.01	27.32	27.42	27.42	0.07%	1,709,928
Dec 2, 2025	27.41	27.86	27.07	27.40	27.40	-0.18%	1,668,880
Dec 1, 2025	26.88	27.76	26.76	27.45	27.45	1.52%	2,217,115
Nov 28, 2025	27.27	27.55	27.03	27.04	27.04	-0.84%	594,698
Nov 26, 2025	27.33	27.75	27.12	27.27	27.27	-0.22%	2,154,663
Nov 25, 2025	26.89	27.85	26.77	27.33	27.33	-	2,069,701
Nov 24, 2025	27.31	27.47	26.92	27.33	26.74	0.22%	3,388,015
Nov 21, 2025	25.90	27.67	25.88	27.27	26.68	5.90%	2,327,377
Nov 20, 2025	26.02	26.62	25.36	25.75	25.20	-1.04%	2,082,384
Nov 19, 2025	26.34	26.63	25.76	26.02	25.46	-0.91%	2,393,064
Nov 18, 2025	26.07	26.60	25.86	26.26	25.69	0.42%	2,565,006
Nov 17, 2025	26.65	26.79	25.96	26.15	25.59	-1.95%	3,010,448
Nov 14, 2025	27.31	27.56	26.55	26.67	26.10	-2.95%	2,752,806
Nov 13, 2025	27.50	28.25	27.33	27.48	26.89	-0.65%	3,087,694
Nov 12, 2025	27.73	28.22	27.14	27.66	27.06	-0.07%	3,637,855
Nov 11, 2025	26.02	28.05	25.95	27.68	27.08	7.04%	4,976,910
Nov 10, 2025	26.68	26.88	25.38	25.86	25.30	-1.97%	2,197,077
Nov 7, 2025	26.11	26.74	25.83	26.38	25.81	1.42%	2,741,663
Nov 6, 2025	25.51	26.38	25.41	26.01	25.45	1.13%	4,056,680
Nov 5, 2025	25.60	26.13	25.29	25.72	25.17	0.94%	2,300,952
Nov 4, 2025	25.40	26.29	25.25	25.48	24.93	-0.27%	2,340,385
Nov 3, 2025	26.13	26.22	25.22	25.55	25.00	-2.44%	3,843,363
Oct 31, 2025	26.60	26.66	26.05	26.19	25.63	-1.39%	2,526,904
Oct 30, 2025	27.29	27.43	26.50	26.56	25.99	-3.24%	2,910,000
Oct 29, 2025	28.98	29.08	27.39	27.45	26.86	-5.48%	2,563,157
Oct 28, 2025	29.29	29.37	28.40	29.04	28.41	-0.92%	1,838,771
Oct 27, 2025	29.34	29.34	28.74	29.31	28.68	0.83%	3,395,576
Oct 24, 2025	29.65	29.78	28.66	29.07	28.44	-0.68%	4,060,158
Oct 23, 2025	28.72	29.45	26.99	29.27	28.64	-1.25%	7,038,475
Oct 22, 2025	30.89	31.01	29.48	29.64	29.00	-4.33%	4,286,970
Oct 21, 2025	30.81	31.51	30.61	30.98	30.31	0.55%	2,222,565
Oct 20, 2025	31.75	31.86	30.74	30.81	30.15	-1.72%	1,519,612
Oct 17, 2025	32.03	32.30	30.85	31.35	30.67	-2.15%	1,459,973
Oct 16, 2025	32.42	32.72	31.84	32.04	31.35	-1.42%	1,830,643
Oct 15, 2025	32.79	32.90	31.98	32.50	31.80	-0.34%	1,338,396
Oct 14, 2025	31.51	32.75	31.25	32.61	31.91	1.68%	1,436,632
Oct 13, 2025	31.66	32.28	31.46	32.07	31.38	2.26%	1,401,710
Oct 10, 2025	33.44	33.50	31.32	31.36	30.68	-5.71%	1,494,039
Oct 9, 2025	33.54	33.64	33.00	33.26	32.54	-1.22%	1,746,583
Oct 8, 2025	33.12	33.71	32.99	33.67	32.94	1.54%	1,057,449
Oct 7, 2025	34.52	34.61	33.12	33.16	32.45	-3.58%	1,394,935
Oct 6, 2025	34.61	34.90	34.13	34.39	33.65	-0.12%	1,620,336
Oct 3, 2025	34.24	35.17	34.24	34.43	33.69	0.55%	1,340,651
Oct 2, 2025	33.95	34.57	33.81	34.24	33.50	0.77%	1,414,349
Oct 1, 2025	33.98	34.58	33.54	33.98	33.25	-	1,528,017
Sep 30, 2025	34.11	34.39	33.20	33.98	33.25	-0.88%	1,538,648
Sep 29, 2025	34.35	34.42	33.58	34.28	33.54	0.76%	1,686,530
Sep 26, 2025	33.49	34.24	33.44	34.02	33.29	1.58%	1,932,989