Skip to main content
Robert Half Inc. (RHI)
NYSE: RHI · Real-Time Price · USD
27.52
+1.37 (5.24%)
At close: Apr 28, 2026, 4:00 PM EDT
27.18
-0.34 (-1.23%)
After-hours: Apr 28, 2026, 4:26 PM EDT

Robert Half Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9328.1426.7027.48-5.09%2,233,484
Apr 27, 202625.7926.6625.6926.1526.152.11%3,274,262
Apr 24, 202626.4528.0825.1125.6125.61-5.85%6,962,313
Apr 23, 202628.9028.9026.7627.2027.20-7.70%4,845,089
Apr 22, 202628.9129.6628.7229.4729.471.94%3,890,770
Apr 21, 202629.2030.2428.8628.9128.913.18%3,703,231
Apr 20, 202627.5828.3727.3528.0228.022.11%2,176,978
Apr 17, 202626.8527.8326.7327.4427.443.94%2,250,922
Apr 16, 202627.8228.6026.3026.4026.40-4.31%3,686,090
Apr 15, 202625.5027.7725.5027.5927.598.71%3,324,193
Apr 14, 202625.6926.1025.1925.3825.38-1.63%2,565,054
Apr 13, 202623.5626.0123.3325.8025.809.37%3,658,344
Apr 10, 202624.8325.1523.1123.5923.59-4.49%3,211,822
Apr 9, 202623.7124.7423.0124.7024.702.92%3,329,134
Apr 8, 202624.3824.9423.8824.0024.00-0.29%2,369,872
Apr 7, 202624.8725.1524.0524.0724.07-3.26%1,833,345
Apr 6, 202625.0825.1024.3124.8824.88-1.62%2,128,944
Apr 2, 202624.7525.6324.2425.2925.292.51%1,845,405
Apr 1, 202625.7725.7723.8224.6724.67-2.87%2,904,757
Mar 31, 202625.5226.0824.9725.4025.40-1.40%2,348,583
Mar 30, 202625.2125.9325.0025.7625.763.70%2,454,919
Mar 27, 202624.7925.0624.3924.8424.84-1.00%3,245,445
Mar 26, 202624.4825.4224.4325.0925.092.32%2,849,287
Mar 25, 202624.7625.0823.7224.5224.52-0.12%2,528,641
Mar 24, 202624.5125.0424.2024.5524.55-1.09%2,809,235
Mar 23, 202623.8425.2523.3124.8224.826.57%4,322,141
Mar 20, 202622.9223.7322.7323.2923.291.48%8,648,168
Mar 19, 202622.6923.5322.4222.9522.950.92%2,359,878
Mar 18, 202622.3523.2222.1222.7422.740.26%2,588,207
Mar 17, 202622.0022.9522.0022.6822.683.75%2,573,645
Mar 16, 202622.4523.0021.8321.8621.86-2.28%2,880,492
Mar 13, 202623.0523.4722.2622.3722.37-1.71%2,681,677
Mar 12, 202623.0723.7022.7022.7622.76-1.64%3,886,971
Mar 11, 202623.3323.7622.7123.1423.14-0.30%3,098,183
Mar 10, 202624.4824.5822.7823.2123.21-3.85%3,465,201
Mar 9, 202624.3424.5523.2924.1424.14-2.50%3,491,536
Mar 6, 202624.5424.9523.5224.7624.76-0.60%3,105,061
Mar 5, 202624.1125.1924.1124.9124.912.43%3,686,200
Mar 4, 202624.0624.5923.7124.3224.320.29%2,523,515
Mar 3, 202623.2824.4922.9124.2524.252.23%3,409,470
Mar 2, 202623.7524.0623.2523.7223.72-2.87%3,542,546
Feb 27, 202624.2924.4323.4124.4224.42-1.33%4,822,865
Feb 26, 202623.7025.4323.5124.7524.754.96%3,915,546
Feb 25, 202623.0023.8722.3223.5823.58-0.08%5,469,948
Feb 24, 202623.9424.9423.5723.6023.01-0.97%3,254,777
Feb 23, 202625.3825.7223.8223.8323.23-7.53%3,831,662
Feb 20, 202626.7327.5125.7725.7725.13-3.63%3,251,952
Feb 19, 202625.7426.8125.5826.7426.073.24%3,150,007
Feb 18, 202624.9425.9724.9425.9025.254.39%2,963,979
Feb 17, 202624.7224.9424.3524.8124.190.16%3,571,127
Feb 13, 202625.8626.0624.4724.7724.15-2.44%5,015,570
Feb 12, 202627.1027.2624.4625.3924.76-6.45%4,608,521
Feb 11, 202629.2729.6527.0227.1426.46-7.69%4,421,492
Feb 10, 202629.2430.0828.8329.4028.670.96%3,850,590
Feb 9, 202631.4331.6729.0029.1228.39-7.26%2,827,334
Feb 6, 202631.6432.1231.3731.4030.62-0.25%2,360,925
Feb 5, 202633.0433.2031.4631.4830.69-4.11%4,533,112
Feb 4, 202631.4032.9731.1032.8332.014.89%3,961,637
Feb 3, 202633.6633.8030.7431.3030.52-8.02%6,980,829
Feb 2, 202634.0534.3031.6934.0333.18-1.68%6,084,623
Jan 30, 202632.9635.5831.4134.6133.7427.76%11,401,059
Jan 29, 202627.1527.5826.6327.0926.410.52%4,423,329
Jan 28, 202627.9028.1626.8826.9526.28-2.88%2,852,021
Jan 27, 202628.1228.3427.4527.7527.06-2.05%2,229,587
Jan 26, 202628.6428.8627.8628.3327.62-0.84%1,840,849
Jan 23, 202628.6629.3128.3528.5727.86-0.31%2,116,807
Jan 22, 202628.5129.1128.2628.6627.941.96%1,628,922
Jan 21, 202627.4928.5927.3528.1127.413.27%1,890,284
Jan 20, 202627.9928.1826.7627.2226.54-3.95%2,634,562
Jan 16, 202628.8229.0027.8828.3427.63-2.38%2,114,449
Jan 15, 202628.7329.1328.3429.0328.301.86%2,122,048
Jan 14, 202627.8628.8427.8628.5027.792.30%2,155,428
Jan 13, 202628.9929.1627.5927.8627.16-4.13%2,483,002
Jan 12, 202629.0129.3028.6629.0628.330.14%2,393,318
Jan 9, 202628.5129.0927.6229.0228.291.97%2,218,402
Jan 8, 202627.3028.5227.3028.4627.752.19%2,277,444
Jan 7, 202627.9528.0227.3127.8527.15-0.18%1,529,957
Jan 6, 202626.5728.0326.5327.9027.204.38%2,507,365
Jan 5, 202627.2928.2626.6226.7326.06-2.23%2,472,109
Jan 2, 202627.1927.4026.4527.3426.660.66%2,186,877
Dec 31, 202527.2827.4927.1027.1626.48-1.24%1,125,846
Dec 30, 202527.5527.9027.4227.5026.81-0.40%1,144,399
Dec 29, 202527.7227.8227.3727.6126.92-0.40%1,537,353
Dec 26, 202527.6127.8127.2527.7227.030.65%972,278
Dec 24, 202527.3027.6227.0127.5426.850.99%551,746
Dec 23, 202527.7427.8427.0327.2726.59-1.98%1,756,780
Dec 22, 202527.7828.4627.6527.8227.12-0.39%1,621,944
Dec 19, 202528.2928.4527.7327.9327.23-1.48%3,022,164
Dec 18, 202528.3728.8928.2628.3527.640.43%1,859,094
Dec 17, 202527.6528.4327.6528.2327.521.66%2,000,823
Dec 16, 202527.7028.1427.4327.7727.080.58%1,823,124
Dec 15, 202528.2028.4327.1927.6126.92-0.18%1,804,872
Dec 12, 202528.0028.3127.5027.6626.97-0.25%1,394,435
Dec 11, 202527.4828.0027.1727.7327.041.46%1,523,657
Dec 10, 202526.7527.3726.6027.3326.652.51%2,561,067
Dec 9, 202526.4227.0526.3226.6625.99-0.22%1,617,292
Dec 8, 202526.7827.1726.4626.7226.05-0.30%2,049,590
Dec 5, 202526.1127.1826.0026.8026.13-0.04%2,002,630
Dec 4, 202527.6327.6326.7726.8126.14-2.22%1,596,592
Dec 3, 202527.4628.0127.3227.4226.730.07%1,711,949