Robert Half International Inc. - 0KX9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	31.99	31.14	31.14	31.99	30.88	3,007
October 16, 2025	32	32.05	32.05	32.47	32	752
October 15, 2025	32.63	32.05	32.05	32.79	32.05	73
October 14, 2025	31.5	32.3	32.3	32.3	31.5	1,146
October 13, 2025	31.84	32.01	32.01	32.04	31.7	267
October 10, 2025	32.63	32	32	33.2	31.73	658
October 09, 2025	33.98	33.21	33.21	33.98	33.17	349
October 08, 2025	33.38	33.53	33.53	33.66	33.38	17
October 07, 2025	34.52	33.56	33.56	34.52	33.45	605
October 06, 2025	34.91	34.79	34.79	34.91	34.79	69
October 03, 2025	34.4	34.96	34.96	34.96	34.4	151
October 02, 2025	34.06	34.09	34.09	34.09	33.99	78
October 01, 2025	34.11	34.02	34.02	34.11	33.65	200
September 30, 2025	33.85	33.41	33.41	34.2	33.37	635
September 29, 2025	33.86	33.89	33.89	33.96	33.86	94
September 26, 2025	34.04	33.92	33.92	34.04	33.7	142
September 25, 2025	34.05	33.72	33.72	34.17	33.71	57
September 24, 2025	33.84	34.1	34.1	34.1	33.84	234
September 23, 2025	35.59	33.99	33.99	35.59	33.96	274
September 22, 2025	34.6	34.42	34.42	34.6	34.42	62
September 19, 2025	35.12	34.6	34.6	35.12	34.48	1,741
September 18, 2025	34.98	35	35	35.47	34.98	81
September 17, 2025	35.39	35.64	35.64	35.75	35.39	20
September 16, 2025	35.18	35.12	35.12	35.18	34.62	133
September 15, 2025	35.32	35.17	35.17	35.44	35	222
September 12, 2025	36.07	35.78	35.78	36.18	35.78	16
September 11, 2025	35.16	35.53	35.53	35.53	35.16	63
September 10, 2025	35.96	35.16	35.16	35.96	34.92	250
September 09, 2025	36.09	35.96	35.96	36.09	35.95	55
September 08, 2025	36.39	35.8	35.8	36.9	35.66	354
September 05, 2025	37.34	37.07	37.07	38.15	37.07	318
September 04, 2025	37.49	37.07	37	37.49	37	23
September 03, 2025	36.9	37.2	37.2	37.2	36.9	49
September 02, 2025	37.16	37.52	37.52	37.53	36.95	658
August 29, 2025	37.05	37.14	37.14	37.14	37	70
August 28, 2025	36.59	36.31	36.31	37.11	36.1	286
August 27, 2025	36.37	36.63	36.63	36.75	36.37	133
August 26, 2025	37.74	37.85	37.85	37.85	37.74	616
August 22, 2025	35.98	38.12	37.53	38.14	35.98	561
August 21, 2025	36.67	36	35.44	36.67	35.85	196
August 20, 2025	36.39	36.84	36.27	36.84	36.39	2
August 19, 2025	36.97	36.19	35.62	36.97	36.19	27
August 18, 2025	36.52	35.98	35.42	36.52	35.98	119
August 15, 2025	36.41	36.26	36.26	36.41	36.12	115
August 14, 2025	36.31	35.97	35.97	36.31	35.75	340
August 13, 2025	35.25	35.9	35.9	35.9	35.25	672
August 12, 2025	34.43	34.67	34.67	34.84	33.97	386
August 11, 2025	34.5	33.46	33.46	34.5	33.18	510
August 08, 2025	34.47	34.3	34.3	34.47	34.2	923
August 07, 2025	35.27	34.5	34.5	35.33	34.4	136
August 06, 2025	35.22	34.82	34.82	35.27	34.79	757
August 05, 2025	35.68	35.3	35.3	35.68	35.08	1,013
August 04, 2025	35.39	35.65	35.65	35.73	35.34	309
August 01, 2025	36.19	35.61	35.61	36.32	35.25	241
July 31, 2025	36.99	37.23	37.23	37.5	36.99	103
July 30, 2025	38.85	37.96	37.96	38.94	37.75	1,151
July 29, 2025	39.13	38.61	38.61	39.19	38.61	724
July 28, 2025	40.03	39.76	39.76	40.34	39.7	1,216
July 25, 2025	40.08	39.43	39.43	40.56	38.92	608
July 24, 2025	42.58	39.53	39.53	42.58	39.35	4,900

Robert Half International Inc. (0KX9.L) LSE