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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.81	27.22	27.22	27.22	26.81	66
December 03, 2025	27.73	27.66	27.66	27.9	27.47	1,910
December 02, 2025	27.43	27.33	27.33	27.43	27.16	32
December 01, 2025	26.83	27.69	27.69	27.69	26.83	996
November 28, 2025	27.65	27.27	27.27	27.65	27.26	3,091
November 26, 2025	27.2	27.59	27.59	27.59	27.2	5
November 25, 2025	26.89	27.57	27.57	27.57	26.89	31
November 24, 2025	27.39	27.12	26.53	27.39	27.12	48
November 21, 2025	26.6	27.58	27.58	27.64	26.6	905
November 20, 2025	26.02	25.59	25.59	26.02	25.51	137
November 19, 2025	26.34	26	26	26.34	25.88	1,165
November 18, 2025	25.99	26.3	26.3	26.3	25.99	17,100
November 17, 2025	26.64	26.45	26.45	26.77	26.45	337
November 14, 2025	27.31	26.91	26.91	27.47	26.62	1,311
November 13, 2025	27.5	27.7	27.7	28.15	27.5	52
November 12, 2025	27.73	27.42	27.42	28.04	27.4	91
November 11, 2025	26.06	27.98	27.98	27.98	26.06	781
November 10, 2025	26.9	25.53	25.53	26.9	25.48	247
November 07, 2025	26.16	25.98	25.98	26.16	25.98	585
November 06, 2025	26	26.13	26.13	26.31	25.64	4,447
November 05, 2025	25.99	25.82	25.82	25.99	25.55	45
November 04, 2025	25.08	25.59	25.59	25.59	25.08	20
November 03, 2025	27	25.39	25.39	27	25.25	875
October 31, 2025	26.41	26.26	26.26	26.54	26.16	2,321
October 30, 2025	27.25	26.51	26.51	27.39	26.51	1,014
October 29, 2025	28.88	27.73	27.73	28.88	27.72	1,285
October 28, 2025	29.17	29.1	29.1	29.17	28.48	199
October 27, 2025	29.28	29.01	29.01	29.28	28.85	146
October 24, 2025	29.17	29.13	29.13	29.36	28.7	1,562
October 23, 2025	29.99	29.03	29.03	29.99	27.21	2,208
October 22, 2025	30.89	30.04	30.04	30.89	29.74	5,621
October 21, 2025	30.93	31.42	31.42	31.42	30.69	2,603
October 20, 2025	31.66	31.03	31.03	31.86	30.98	527
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

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