Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
26.80
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 34.53 | 34.53 | 33.36 | 33.49 | 32.77 | -3.29% | 1,520,135 |
| Sep 24, 2025 | 33.84 | 34.76 | 33.76 | 34.63 | 33.88 | 2.49% | 2,581,742 |
| Sep 23, 2025 | 34.97 | 35.24 | 33.62 | 33.79 | 33.06 | -3.18% | 1,511,853 |
| Sep 22, 2025 | 34.29 | 34.96 | 34.16 | 34.90 | 34.15 | 1.25% | 2,374,434 |
| Sep 19, 2025 | 35.12 | 35.17 | 34.27 | 34.47 | 33.73 | -1.82% | 3,644,549 |
| Sep 18, 2025 | 35.06 | 35.53 | 34.75 | 35.11 | 34.35 | 1.09% | 1,065,132 |
| Sep 17, 2025 | 35.49 | 36.52 | 34.61 | 34.73 | 33.98 | -2.17% | 1,670,507 |
| Sep 16, 2025 | 34.95 | 35.66 | 34.50 | 35.50 | 34.74 | 1.49% | 1,623,952 |
| Sep 15, 2025 | 35.80 | 36.01 | 34.85 | 34.98 | 34.23 | -1.30% | 1,487,987 |
| Sep 12, 2025 | 36.43 | 36.70 | 35.43 | 35.44 | 34.68 | -2.61% | 996,664 |
| Sep 11, 2025 | 35.16 | 36.41 | 34.85 | 36.39 | 35.61 | 3.94% | 1,439,283 |
| Sep 10, 2025 | 35.62 | 35.81 | 34.71 | 35.01 | 34.26 | -2.34% | 1,514,159 |
| Sep 9, 2025 | 36.09 | 36.39 | 35.77 | 35.85 | 35.08 | -0.22% | 1,186,741 |
| Sep 8, 2025 | 36.76 | 36.94 | 35.45 | 35.93 | 35.16 | -2.97% | 1,483,305 |
| Sep 5, 2025 | 37.34 | 38.15 | 36.80 | 37.03 | 36.23 | -0.86% | 1,168,464 |
| Sep 4, 2025 | 37.10 | 37.40 | 36.81 | 37.35 | 36.55 | 0.54% | 1,021,468 |
| Sep 3, 2025 | 36.92 | 37.59 | 36.75 | 37.15 | 36.35 | -0.19% | 1,993,985 |
| Sep 2, 2025 | 36.89 | 37.53 | 36.62 | 37.22 | 36.42 | -0.27% | 2,074,542 |
| Aug 29, 2025 | 36.50 | 37.38 | 36.50 | 37.32 | 36.52 | 2.16% | 1,875,313 |
| Aug 28, 2025 | 37.03 | 37.22 | 36.07 | 36.53 | 35.74 | -0.84% | 1,056,158 |
| Aug 27, 2025 | 36.40 | 36.98 | 36.28 | 36.84 | 36.05 | 0.93% | 1,965,553 |
| Aug 26, 2025 | 37.66 | 38.05 | 36.21 | 36.50 | 35.71 | -3.44% | 1,645,322 |
| Aug 25, 2025 | 37.44 | 38.08 | 37.13 | 37.80 | 36.99 | -0.37% | 2,261,437 |
| Aug 22, 2025 | 36.29 | 38.28 | 36.20 | 37.94 | 36.55 | 5.51% | 2,027,175 |
| Aug 21, 2025 | 36.37 | 36.52 | 35.76 | 35.96 | 34.64 | -1.94% | 1,135,727 |
| Aug 20, 2025 | 36.63 | 37.28 | 36.55 | 36.67 | 35.32 | 0.19% | 1,784,892 |
| Aug 19, 2025 | 36.20 | 37.10 | 36.07 | 36.60 | 35.25 | 2.21% | 1,566,732 |
| Aug 18, 2025 | 36.28 | 36.33 | 35.72 | 35.81 | 34.49 | -1.43% | 1,276,086 |
| Aug 15, 2025 | 36.41 | 36.80 | 35.95 | 36.33 | 34.99 | 0.22% | 1,629,646 |
| Aug 14, 2025 | 36.20 | 36.57 | 35.49 | 36.25 | 34.92 | -1.12% | 2,332,855 |
| Aug 13, 2025 | 35.02 | 36.66 | 34.67 | 36.66 | 35.31 | 5.28% | 2,867,965 |
| Aug 12, 2025 | 33.78 | 34.84 | 33.54 | 34.82 | 33.54 | 3.38% | 1,982,244 |
| Aug 11, 2025 | 34.11 | 34.66 | 33.18 | 33.68 | 32.44 | -1.52% | 2,428,449 |
| Aug 8, 2025 | 34.42 | 34.70 | 34.06 | 34.20 | 32.94 | -0.58% | 1,374,344 |
| Aug 7, 2025 | 35.01 | 35.31 | 34.26 | 34.40 | 33.14 | -0.75% | 1,912,438 |
| Aug 6, 2025 | 35.35 | 35.36 | 34.51 | 34.66 | 33.39 | -1.59% | 1,815,824 |
| Aug 5, 2025 | 35.54 | 35.68 | 34.96 | 35.22 | 33.93 | -0.09% | 2,130,335 |
| Aug 4, 2025 | 35.39 | 35.74 | 35.13 | 35.25 | 33.95 | -0.25% | 1,753,862 |
| Aug 1, 2025 | 36.41 | 36.54 | 35.22 | 35.34 | 34.04 | -4.25% | 2,084,255 |
| Jul 31, 2025 | 37.07 | 37.61 | 36.84 | 36.91 | 35.55 | -1.44% | 2,075,965 |
| Jul 30, 2025 | 38.52 | 38.86 | 36.96 | 37.45 | 36.07 | -2.45% | 2,541,926 |
| Jul 29, 2025 | 39.32 | 39.45 | 38.34 | 38.39 | 36.98 | -2.79% | 1,456,729 |
| Jul 28, 2025 | 39.91 | 40.38 | 39.49 | 39.49 | 38.04 | -0.80% | 1,431,585 |
| Jul 25, 2025 | 40.39 | 40.39 | 38.90 | 39.81 | 38.35 | -0.08% | 1,872,402 |
| Jul 24, 2025 | 42.65 | 42.65 | 39.18 | 39.84 | 38.38 | -6.04% | 3,554,542 |
| Jul 23, 2025 | 42.95 | 43.26 | 42.39 | 42.40 | 40.84 | -0.63% | 2,744,547 |
| Jul 22, 2025 | 41.96 | 42.90 | 41.81 | 42.67 | 41.10 | 2.08% | 1,961,467 |
| Jul 21, 2025 | 42.09 | 42.40 | 41.75 | 41.80 | 40.26 | -0.14% | 1,740,961 |
| Jul 18, 2025 | 42.38 | 42.78 | 41.65 | 41.86 | 40.32 | -0.69% | 1,659,613 |
| Jul 17, 2025 | 41.64 | 43.28 | 41.34 | 42.15 | 40.60 | 2.36% | 2,065,766 |