Robert Half Inc. (RHI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

69.35

-1.25

(-1.77%)

At close: 04:00PM EDT

69.35

+0.03

(+0.04%)

After hours:

04:02PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	67.91	70.02	66.90	69.35	69.35	2,130,700
Apr 25, 2024	71.37	71.43	70.08	70.60	70.60	1,331,900
Apr 24, 2024	71.53	72.72	71.18	71.50	71.50	1,628,100
Apr 23, 2024	71.39	72.33	71.25	71.53	71.53	1,056,300
Apr 22, 2024	71.33	72.01	71.25	71.50	71.50	1,354,900
Apr 19, 2024	69.73	70.93	69.73	70.23	70.23	1,184,500
Apr 18, 2024	69.94	71.13	69.48	69.56	69.56	1,343,600
Apr 17, 2024	70.91	71.10	69.30	69.31	69.31	1,199,200
Apr 16, 2024	70.56	70.82	69.86	70.70	70.70	1,104,600
Apr 15, 2024	72.35	72.87	70.44	70.56	70.56	851,200
Apr 12, 2024	72.54	72.76	71.80	72.07	72.07	1,014,000
Apr 11, 2024	73.28	73.61	72.46	73.16	73.16	940,300
Apr 10, 2024	74.90	75.12	72.86	72.97	72.97	907,600
Apr 09, 2024	76.13	76.34	75.60	75.89	75.89	764,600
Apr 08, 2024	75.53	76.30	75.40	75.59	75.59	857,800
Apr 05, 2024	75.46	76.07	75.08	75.30	75.30	823,600
Apr 04, 2024	76.43	76.85	75.03	75.41	75.41	1,079,600
Apr 03, 2024	76.66	76.83	75.80	75.94	75.94	1,058,100
Apr 02, 2024	77.54	77.66	76.82	77.03	77.03	689,000
Apr 01, 2024	79.00	79.27	78.05	78.18	78.18	803,100
Mar 28, 2024	78.15	79.77	77.96	79.28	79.28	1,246,500
Mar 27, 2024	77.94	78.74	77.63	78.18	78.18	871,900
Mar 26, 2024	78.55	78.78	77.37	77.43	77.43	1,085,900
Mar 25, 2024	79.72	79.83	78.25	78.35	78.35	1,648,500
Mar 22, 2024	81.24	81.24	79.52	79.53	79.53	1,895,800
Mar 21, 2024	80.58	81.85	80.58	81.08	81.08	723,000
Mar 20, 2024	78.54	80.19	78.54	80.19	80.19	809,200
Mar 19, 2024	78.08	78.96	78.07	78.58	78.58	868,200
Mar 18, 2024	79.10	79.18	77.99	78.45	78.45	784,500
Mar 15, 2024	78.25	79.46	78.25	78.85	78.85	3,315,600
Mar 14, 2024	80.31	80.75	78.55	78.76	78.76	873,600
Mar 13, 2024	80.52	81.40	80.40	80.46	80.46	891,200
Mar 12, 2024	79.83	81.15	79.45	80.38	80.38	883,900
Mar 11, 2024	80.82	81.00	79.72	80.02	80.02	972,300
Mar 08, 2024	80.65	81.86	80.41	81.34	81.34	961,200
Mar 07, 2024	79.86	80.64	79.84	80.26	80.26	930,700
Mar 06, 2024	79.06	79.67	77.62	79.64	79.64	887,200
Mar 05, 2024	81.37	81.85	78.36	78.49	78.49	1,358,800
Mar 04, 2024	81.62	83.25	81.20	81.74	81.74	1,073,200
Mar 01, 2024	80.25	80.78	79.50	80.76	80.76	582,200
Feb 29, 2024	80.79	81.27	80.12	80.40	80.40	1,680,900
Feb 28, 2024	80.38	80.88	79.95	80.17	80.17	784,100
Feb 27, 2024	80.60	81.14	80.22	80.94	80.94	697,900
Feb 26, 2024	79.86	80.77	79.49	80.52	80.52	623,700
Feb 23, 2024	79.38	80.27	79.24	80.11	80.11	622,500
Feb 22, 2024	79.70	79.98	78.89	79.46	79.46	817,400
Feb 22, 2024	0.53 Dividend
Feb 21, 2024	79.88	80.25	79.23	80.00	79.47	811,800
Feb 20, 2024	80.04	80.84	79.78	80.03	79.50	821,500
Feb 16, 2024	82.01	82.24	80.82	80.84	80.30	626,300
Feb 15, 2024	80.96	82.49	80.96	82.25	81.71	633,100
Feb 14, 2024	81.16	81.17	79.80	80.60	80.07	959,600
Feb 13, 2024	80.69	81.11	79.14	79.69	79.16	1,100,900
Feb 12, 2024	81.52	82.90	81.52	81.96	81.42	687,700
Feb 09, 2024	80.49	81.62	80.07	81.14	80.60	1,036,500
Feb 08, 2024	79.72	80.58	79.12	80.55	80.02	818,400
Feb 07, 2024	80.23	80.24	79.03	79.48	78.95	654,500
Feb 06, 2024	80.01	80.68	79.59	80.10	79.57	756,600
Feb 05, 2024	80.30	80.49	78.61	79.74	79.21	955,800
Feb 02, 2024	79.47	81.25	79.36	80.86	80.32	901,500
Feb 01, 2024	79.68	79.99	78.22	79.97	79.44	1,350,700
Jan 31, 2024	79.76	81.75	77.81	79.54	79.01	2,277,000
Jan 30, 2024	80.34	82.02	79.80	81.41	80.87	2,084,100
Jan 29, 2024	81.66	81.92	80.92	81.22	80.68	1,126,100
Jan 26, 2024	81.47	82.36	81.40	81.85	81.31	792,400
Jan 25, 2024	81.26	81.79	80.96	81.13	80.59	980,100
Jan 24, 2024	81.78	81.87	80.83	81.09	80.55	1,056,600
Jan 23, 2024	82.45	82.98	81.18	81.27	80.73	1,103,500
Jan 22, 2024	81.19	82.07	80.90	82.06	81.52	1,130,500
Jan 19, 2024	80.59	80.93	79.71	80.60	80.07	1,146,500
Jan 18, 2024	80.12	80.43	79.44	80.41	79.88	1,132,700
Jan 17, 2024	79.66	80.11	79.45	79.92	79.39	972,400
Jan 16, 2024	80.07	80.57	79.31	80.49	79.96	1,381,300
Jan 12, 2024	81.20	81.20	80.27	80.69	80.16	778,300
Jan 11, 2024	80.55	81.01	79.68	80.78	80.24	1,344,700
Jan 10, 2024	81.90	82.28	80.78	80.80	80.26	1,203,100
Jan 09, 2024	82.16	82.43	81.21	82.04	81.50	780,100
Jan 08, 2024	82.85	83.59	82.77	83.25	82.70	724,200
Jan 05, 2024	82.53	83.84	82.19	82.90	82.35	1,404,500
Jan 04, 2024	84.16	84.16	83.06	83.10	82.55	1,029,800
Jan 03, 2024	85.56	85.56	83.83	83.94	83.38	711,500
Jan 02, 2024	87.42	87.78	85.69	86.11	85.54	607,200
Dec 29, 2023	88.00	88.39	87.44	87.92	87.34	499,800
Dec 28, 2023	87.90	88.31	87.41	88.16	87.58	491,400
Dec 27, 2023	87.68	88.36	87.58	88.01	87.43	330,200
Dec 26, 2023	87.45	87.80	87.16	87.65	87.07	275,700
Dec 22, 2023	87.44	87.86	86.92	87.27	86.69	371,100
Dec 21, 2023	86.46	86.90	86.29	86.82	86.24	421,600
Dec 20, 2023	87.42	88.22	85.98	86.14	85.57	537,900
Dec 19, 2023	87.45	87.89	86.95	87.37	86.79	676,700
Dec 18, 2023	87.31	87.53	86.66	87.20	86.62	617,700
Dec 15, 2023	86.32	87.93	85.76	87.01	86.43	2,067,500
Dec 14, 2023	85.27	86.87	84.87	86.62	86.05	929,500
Dec 13, 2023	83.51	84.30	82.13	84.12	83.56	676,100
Dec 12, 2023	83.61	84.20	82.92	83.72	83.17	490,900
Dec 11, 2023	83.00	84.11	82.59	83.88	83.32	614,100
Dec 08, 2023	83.34	83.74	82.33	83.09	82.54	504,100
Dec 07, 2023	82.62	83.10	82.12	83.09	82.54	409,900
Dec 06, 2023	82.89	83.79	82.25	82.53	81.98	538,200
Dec 05, 2023	84.06	84.06	82.00	82.37	81.82	866,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,193.18-1,908.80(-2.17%)

Robert Half Inc. (RHI)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,193.18
-1,908.80(-2.17%)