Robert Half (RHI) Historical Prices

Time Period

Events

RHI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	43.63	45.25	43.48	44.77	44.77	+2.38%	2,110,359	1.08
Oct 30, 2026	43.48	44.66	43.04	43.73	43.73	+2.17%	3,328,032	1.71
Oct 29, 2026	41.95	42.91	41.59	42.80	42.80	+2.22%	2,260,445	1.17
Oct 28, 2026	41.30	42.97	41.15	41.87	41.87	-0.21%	1,786,671	0.92
Oct 27, 2026	43.99	44.64	41.82	41.96	41.96	-6.71%	3,104,771	1.60
Oct 26, 2026	45.05	46.62	44.13	44.98	44.98	-1.94%	2,745,494	1.42
Oct 23, 2026	41.95	47.14	41.00	45.87	45.87	+21.74%	6,893,497	3.64
Oct 22, 2026	34.69	37.89	34.69	37.68	37.68	+8.78%	2,906,408	1.53
Oct 21, 2026	34.10	35.08	34.01	34.64	34.64	+2.33%	1,049,169	0.54
Oct 20, 2026	33.20	34.39	32.93	33.85	33.85	+2.98%	1,168,444	0.58
Oct 19, 2026	33.10	33.26	32.27	32.87	32.87	-1.32%	1,239,970	0.61
Oct 16, 2026	35.04	35.19	32.65	33.31	33.31	-3.14%	1,401,604	0.69
Oct 15, 2026	33.50	35.06	32.88	34.39	34.39	-1.69%	3,446,297	1.71
Oct 14, 2026	34.85	35.37	34.23	34.98	34.98	+0.37%	2,465,617	1.23
Oct 13, 2026	34.76	35.41	34.33	34.85	34.85	+1.31%	1,040,140	0.51
Oct 12, 2026	33.64	34.48	33.29	34.40	34.40	+1.39%	1,473,260	0.71
Oct 09, 2026	33.97	34.57	33.90	33.93	33.93	-0.50%	1,097,458	0.53
Oct 08, 2026	33.96	34.15	32.99	34.10	34.10	+0.44%	2,538,390	1.21
Oct 07, 2026	33.49	34.11	33.31	33.95	33.95	+0.83%	1,417,408	0.67
Oct 06, 2026	34.56	34.67	33.44	33.67	33.67	-1.89%	2,502,554	1.19
Oct 05, 2026	35.72	35.90	33.63	34.32	34.32	-4.98%	2,717,662	1.30
Oct 02, 2026	37.79	37.79	35.61	36.12	36.12	-4.42%	1,662,307	0.79
Oct 01, 2026	36.97	38.79	36.84	37.79	37.79	+2.83%	1,530,181	0.73
Sep 30, 2026	36.88	37.46	36.47	36.75	36.75	-0.35%	1,462,088	0.70
Sep 29, 2026	36.72	37.02	36.04	36.88	36.88	+0.33%	1,273,877	0.61
Sep 28, 2026	36.23	36.90	36.15	36.76	36.76	-0.35%	979,262	0.47
Sep 25, 2026	35.52	37.02	35.52	36.89	36.89	+3.07%	2,857,624	1.37
Sep 24, 2026	37.59	37.92	35.40	35.79	35.79	-4.20%	1,949,359	0.94
Sep 23, 2026	37.62	37.91	36.96	37.36	37.36	-0.59%	1,359,972	0.64
Sep 22, 2026	37.67	37.85	36.73	37.58	37.58	+1.68%	1,192,801	0.56
Sep 21, 2026	37.60	37.99	36.85	36.96	36.96	-1.12%	1,247,179	0.58
Sep 18, 2026	37.22	37.38	36.21	37.38	37.38	+0.35%	2,930,561	1.37
Sep 17, 2026	37.37	37.55	36.51	37.25	37.25	+0.43%	1,537,359	0.71
Sep 16, 2026	37.78	37.93	36.41	37.09	37.09	-3.16%	2,242,311	1.06
Sep 15, 2026	38.10	38.87	37.70	38.30	38.30	-1.11%	2,454,001	1.13
Sep 14, 2026	38.69	38.96	37.77	38.73	38.73	+2.79%	2,124,625	0.98
Sep 11, 2026	37.69	38.12	37.11	37.68	37.68	+0.69%	1,650,718	0.76
Sep 10, 2026	38.87	39.19	37.31	37.42	37.42	-2.93%	1,791,275	0.82
Sep 09, 2026	39.29	39.36	37.97	38.55	38.55	-1.68%	1,690,323	0.76
Sep 08, 2026	41.94	42.15	38.91	39.21	39.21	-7.91%	2,545,837	1.14
Sep 07, 2026	42.66	43.12	41.74	42.58	42.58	+0.00%	0	0.00
Sep 04, 2026	42.66	43.12	41.74	42.58	42.58	-0.98%	1,296,087	0.57
Sep 03, 2026	43.29	44.02	42.40	43.00	43.00	+0.23%	1,773,845	0.79
Sep 02, 2026	42.90	43.99	42.51	42.90	42.90	-1.49%	1,626,726	0.72
Sep 01, 2026	45.42	46.02	43.52	43.55	43.55	-3.95%	1,576,112	0.70
Aug 31, 2026	44.88	45.50	44.73	45.34	45.34	+0.07%	2,505,571	1.11
Aug 28, 2026	44.51	45.88	44.37	45.31	45.31	+0.76%	1,083,902	0.48
Aug 27, 2026	44.41	45.40	44.37	44.97	44.97	+0.97%	1,027,967	0.45
Aug 26, 2026	44.33	44.65	44.05	44.54	44.54	-0.80%	2,754,980	1.20
Aug 25, 2026	43.76	45.03	43.75	44.90	44.90	+0.83%	3,942,989	1.74

Robert Half historical prices

Robert Half (RHI) Historical Prices

Become an Expert with TipRanks Premium