Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.41	36.42	36.41	36.72	-	1.28%	12,047
Aug 14, 2025	36.20	36.57	35.49	36.25	36.25	-1.12%	2,332,855
Aug 13, 2025	35.02	36.66	34.67	36.66	36.66	5.28%	2,867,965
Aug 12, 2025	33.78	34.84	33.54	34.82	34.82	3.38%	1,982,244
Aug 11, 2025	34.11	34.66	33.18	33.68	33.68	-1.52%	2,428,449
Aug 8, 2025	34.42	34.70	34.06	34.20	34.20	-0.58%	1,374,344
Aug 7, 2025	35.01	35.31	34.26	34.40	34.40	-0.75%	1,912,438
Aug 6, 2025	35.35	35.36	34.51	34.66	34.66	-1.59%	1,815,824
Aug 5, 2025	35.54	35.68	34.96	35.22	35.22	-0.09%	2,130,335
Aug 4, 2025	35.39	35.74	35.13	35.25	35.25	-0.25%	1,753,862
Aug 1, 2025	36.41	36.54	35.22	35.34	35.34	-4.25%	2,084,255
Jul 31, 2025	37.07	37.61	36.84	36.91	36.91	-1.44%	2,075,965
Jul 30, 2025	38.52	38.86	36.96	37.45	37.45	-2.45%	2,541,926
Jul 29, 2025	39.32	39.45	38.34	38.39	38.39	-2.79%	1,456,729
Jul 28, 2025	39.91	40.38	39.49	39.49	39.49	-0.80%	1,431,585
Jul 25, 2025	40.39	40.39	38.90	39.81	39.81	-0.08%	1,872,402
Jul 24, 2025	42.65	42.65	39.18	39.84	39.84	-6.04%	3,554,542
Jul 23, 2025	42.95	43.26	42.39	42.40	42.40	-0.63%	2,744,547
Jul 22, 2025	41.96	42.90	41.81	42.67	42.67	2.08%	1,961,467
Jul 21, 2025	42.09	42.40	41.75	41.80	41.80	-0.14%	1,740,961
Jul 18, 2025	42.38	42.78	41.65	41.86	41.86	-0.69%	1,659,613
Jul 17, 2025	41.64	43.28	41.34	42.15	42.15	2.36%	2,065,766
Jul 16, 2025	40.18	41.21	39.85	41.18	41.18	2.90%	2,394,190
Jul 15, 2025	41.47	41.47	40.00	40.02	40.02	-2.77%	2,179,004
Jul 14, 2025	41.79	41.87	40.87	41.16	41.16	-2.14%	1,871,459
Jul 11, 2025	42.43	42.88	41.86	42.06	42.06	-2.00%	1,024,923
Jul 10, 2025	42.92	43.69	42.66	42.92	42.92	0.05%	1,895,755
Jul 9, 2025	42.76	42.98	42.12	42.90	42.90	0.87%	2,361,290
Jul 8, 2025	41.16	43.04	40.85	42.53	42.53	3.33%	5,760,528
Jul 7, 2025	42.50	42.76	40.83	41.16	41.16	-3.94%	2,068,985
Jul 3, 2025	43.27	43.35	42.58	42.85	42.85	-0.42%	915,157
Jul 2, 2025	43.12	43.30	42.35	43.03	43.03	0.42%	2,659,359
Jul 1, 2025	40.82	43.82	40.78	42.85	42.85	4.38%	3,258,174
Jun 30, 2025	41.27	41.45	40.87	41.05	41.05	-0.65%	1,395,667
Jun 27, 2025	41.74	41.85	40.90	41.32	41.32	-0.22%	3,038,462
Jun 26, 2025	41.18	41.73	40.56	41.41	41.41	1.30%	2,034,803
Jun 25, 2025	41.31	41.31	40.42	40.88	40.88	-1.06%	1,880,841
Jun 24, 2025	40.87	41.34	40.31	41.32	41.32	2.38%	1,868,023
Jun 23, 2025	40.30	40.57	39.61	40.36	40.36	0.12%	3,647,418
Jun 20, 2025	41.36	41.59	39.98	40.31	40.31	-2.49%	5,462,904
Jun 18, 2025	42.30	42.64	41.23	41.34	41.34	-2.08%	1,975,722
Jun 17, 2025	42.83	43.25	42.10	42.22	42.22	-2.34%	1,053,084
Jun 16, 2025	43.24	43.38	42.35	43.23	43.23	1.36%	1,418,758
Jun 13, 2025	43.10	43.62	42.51	42.65	42.65	-2.60%	1,609,575
Jun 12, 2025	43.55	44.08	43.14	43.79	43.79	-0.48%	1,040,871
Jun 11, 2025	45.14	45.17	43.54	44.00	44.00	-1.70%	1,629,155
Jun 10, 2025	44.98	45.67	44.40	44.76	44.76	0.58%	3,014,462
Jun 9, 2025	44.84	44.95	44.19	44.50	44.50	0.27%	1,796,053
Jun 6, 2025	44.15	44.39	43.49	44.38	44.38	1.86%	1,908,133
Jun 5, 2025	44.55	44.78	43.47	43.57	43.57	-2.33%	3,327,619