Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	48.28	48.28	47.54	47.69	47.69	-1.04%	898,586
May 12, 2025	46.91	48.54	46.86	48.19	48.19	7.52%	1,836,710
May 9, 2025	45.35	45.60	44.50	44.82	44.82	-1.13%	729,717
May 8, 2025	43.85	45.56	43.56	45.33	45.33	4.47%	941,342
May 7, 2025	43.65	44.20	42.64	43.39	43.39	0.05%	1,381,565
May 6, 2025	43.71	44.22	43.31	43.37	43.37	-1.45%	1,001,966
May 5, 2025	44.71	45.20	43.99	44.01	44.01	-3.08%	910,689
May 2, 2025	44.54	45.67	44.54	45.41	45.41	2.14%	1,065,977
May 1, 2025	44.47	45.05	44.01	44.46	44.46	0.36%	1,468,202
Apr 30, 2025	43.84	44.34	43.06	44.30	44.30	0.09%	2,151,174
Apr 29, 2025	44.30	44.90	44.02	44.26	44.26	-0.38%	1,709,000
Apr 28, 2025	44.29	45.23	43.70	44.43	44.43	0.95%	2,331,343
Apr 25, 2025	44.83	45.10	43.25	44.01	44.01	-2.22%	4,014,252
Apr 24, 2025	42.52	45.09	40.00	45.01	45.01	-3.10%	7,611,139
Apr 23, 2025	47.98	48.47	46.37	46.45	46.45	0.48%	1,849,010
Apr 22, 2025	45.56	46.28	45.21	46.23	46.23	2.44%	2,562,675
Apr 21, 2025	44.99	45.22	44.31	45.13	45.13	-0.64%	2,541,004
Apr 17, 2025	46.53	47.32	45.16	45.42	45.42	-5.32%	2,995,106
Apr 16, 2025	48.26	48.63	47.53	47.97	47.97	-0.77%	934,374
Apr 15, 2025	49.42	49.73	47.99	48.34	48.34	-3.18%	1,450,099
Apr 14, 2025	50.38	50.38	49.18	49.93	49.93	1.05%	908,163
Apr 11, 2025	48.71	49.50	47.34	49.41	49.41	1.88%	1,060,482
Apr 10, 2025	50.22	50.55	47.19	48.50	48.50	-5.81%	1,502,998
Apr 9, 2025	46.00	51.55	45.61	51.49	51.49	11.14%	2,087,190
Apr 8, 2025	48.78	48.81	45.94	46.33	46.33	-2.07%	1,605,519
Apr 7, 2025	46.71	49.37	44.97	47.31	47.31	-2.27%	1,822,565
Apr 4, 2025	50.00	50.03	47.37	48.41	48.41	-5.00%	1,984,448
Apr 3, 2025	52.86	53.32	50.76	50.96	50.96	-6.85%	1,198,653
Apr 2, 2025	53.75	55.24	53.70	54.71	54.71	1.31%	833,649
Apr 1, 2025	54.48	54.81	53.74	54.00	54.00	-1.01%	858,234
Mar 31, 2025	53.53	54.79	53.27	54.55	54.55	1.24%	1,154,864
Mar 28, 2025	54.64	54.85	53.68	53.88	53.88	-2.11%	1,128,166
Mar 27, 2025	53.97	55.14	53.65	55.04	55.04	2.06%	1,122,579
Mar 26, 2025	53.59	54.36	53.21	53.93	53.93	0.94%	1,139,928
Mar 25, 2025	54.78	54.96	53.13	53.43	53.43	-2.64%	1,083,280
Mar 24, 2025	53.93	55.19	53.93	54.88	54.88	3.27%	1,398,094
Mar 21, 2025	53.64	53.71	52.52	53.14	53.14	-1.30%	5,984,778
Mar 20, 2025	54.10	54.50	53.78	53.84	53.84	-1.21%	1,443,686
Mar 19, 2025	54.18	55.08	53.88	54.50	54.50	0.81%	1,665,831
Mar 18, 2025	53.18	54.21	52.92	54.06	54.06	1.03%	1,208,358
Mar 17, 2025	52.83	53.71	52.80	53.51	53.51	0.81%	1,572,220
Mar 14, 2025	52.25	53.20	52.19	53.08	53.08	2.16%	1,407,408
Mar 13, 2025	52.82	53.27	51.55	51.96	51.96	-2.07%	1,047,536
Mar 12, 2025	54.14	54.42	52.55	53.06	53.06	-2.01%	1,485,980
Mar 11, 2025	54.46	54.94	53.72	54.15	54.15	-0.59%	1,650,185
Mar 10, 2025	54.90	56.28	53.94	54.47	54.47	-0.51%	3,084,112
Mar 7, 2025	54.74	55.24	53.53	54.75	54.75	-0.82%	1,928,362
Mar 6, 2025	54.91	55.56	54.24	55.20	55.20	-0.45%	1,439,554
Mar 5, 2025	54.98	55.76	54.52	55.45	55.45	0.85%	1,476,528
Mar 4, 2025	55.91	56.41	54.91	54.98	54.98	-2.48%	2,150,810