Robert Half Inc. (FRA:RHJ)
Germany
· Delayed Price · Currency is EUR 22.60
-0.80 (-3.42%)
Last updated: Dec 5, 2025, 8:02 AM CET
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.09 | 6.31% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | -0.89% | - |
| Nov 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -1.75% | - |
| Nov 19, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.31 | 1.79% | 42 |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -1.75% | - |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.31 | -2.56% | - |
| Nov 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.89 | -0.85% | - |
| Nov 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.09 | -0.84% | - |
| Nov 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | 7.21% | 500 |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | -2.63% | - |
| Nov 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.31 | 1.79% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | 0.90% | - |
| Nov 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | 0.91% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | - | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | -1.79% | 755 |
| Nov 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -2.61% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.50 | -1.71% | - |
| Oct 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.89 | -5.65% | - |
| Oct 29, 2025 | 24.80 | 24.80 | 24.40 | 24.80 | 24.26 | -2.36% | 1,890 |
| Oct 28, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 24.85 | 1.60% | 4 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.46 | - | - |
| Oct 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.46 | -0.79% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.65 | -5.26% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.02 | 1.53% | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.63 | -2.24% | - |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.22 | -0.74% | - |
| Oct 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.41 | -2.17% | 100 |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.00 | -2.82% | - |
| Oct 15, 2025 | 28.20 | 28.60 | 28.20 | 28.40 | 27.78 | 2.16% | 640 |
| Oct 14, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.20 | -4.14% | 130 |
| Oct 13, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 28.37 | 1.40% | 1,250 |
| Oct 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | - | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | 0.70% | - |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | -2.74% | - |
| Oct 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.57 | -0.68% | - |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | 1.38% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | 1.40% | - |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | - | - |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | -1.38% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | 0.69% | - |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.18 | 1.41% | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | -3.40% | - |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | 3.52% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | -3.40% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | 1.38% | - |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | -2.03% | - |
| Sep 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.96 | 0.68% | - |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | -1.34% | - |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.15 | 1.36% | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | -2.00% | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.35 | -2.60% | - |
| Sep 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.13 | 4.05% | - |
| Sep 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.96 | -3.27% | - |
| Sep 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.94 | 1.32% | - |
| Sep 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.54 | -3.82% | - |
| Sep 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.72 | -1.26% | - |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.11 | - | - |
| Sep 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.11 | - | - |
| Sep 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.11 | 0.63% | - |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.91 | - | - |
| Sep 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.91 | 1.94% | - |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.33 | -0.64% | - |
| Aug 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.52 | - | - |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.52 | -3.11% | - |
| Aug 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.50 | 1.90% | - |
| Aug 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.91 | 2.60% | - |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.64 | -3.14% | - |
| Aug 21, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 30.60 | 2.58% | 60 |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.83 | 1.97% | - |
| Aug 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.25 | -1.30% | - |
| Aug 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.64 | - | - |
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.64 | -0.65% | - |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.83 | 4.73% | - |
| Aug 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.48 | 2.78% | - |
| Aug 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.71 | -0.69% | - |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.91 | -0.68% | - |
| Aug 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.10 | -0.68% | - |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.29 | -2.65% | - |
| Aug 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.06 | -0.66% | - |
| Aug 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.25 | - | - |
| Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.25 | -5.00% | - |
| Aug 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.79 | -3.03% | - |
| Jul 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31.76 | - | - |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31.76 | -2.37% | - |
| Jul 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.53 | -0.59% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 32.72 | 1.19% | - |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.33 | -5.62% | - |
| Jul 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.26 | -3.26% | - |
| Jul 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.41 | 3.95% | 50 |
| Jul 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.07 | -1.12% | - |
| Jul 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 34.45 | -0.56% | - |
| Jul 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.64 | 2.27% | - |