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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	42.83	42.86	42.86	42.98	42.56	321
July 22, 2025	41.96	42.51	42.51	42.51	41.96	4
July 21, 2025	41.86	41.95	41.95	42.09	41.86	1,207
July 18, 2025	42.46	41.9	41.9	42.46	41.9	17
July 17, 2025	41.62	41.78	41.78	42.78	41.51	19
July 16, 2025	40.32	40.14	40.14	40.32	39.97	337
July 15, 2025	41.43	40.34	40.34	41.43	40.34	50
July 14, 2025	42	41.07	41.07	42	41.07	189
July 11, 2025	42.16	42.15	42.15	42.17	42.15	157
July 10, 2025	42.89	43.03	43.03	43.42	42.89	47
July 09, 2025	42.75	42.75	42.75	42.75	42.75	1
July 08, 2025	40.94	42.21	42.21	42.92	40.9	181
July 07, 2025	42.63	41.28	41.28	42.63	41.28	198
July 03, 2025	43.1	43.1	43.1	43.1	43.1	3
July 02, 2025	43.12	43.12	43.12	43.12	43.12	4
July 01, 2025	40.92	43.27	43.27	43.75	40.92	374
June 30, 2025	41.17	40.95	40.95	41.29	40.95	49
June 27, 2025	41.43	41.43	41.43	41.43	41.43	7
June 26, 2025	41.13	41.46	41.46	41.47	40.7	68
June 25, 2025	40.56	40.68	40.68	40.85	40.46	270
June 24, 2025	40.78	40.99	40.99	40.99	40.78	26
June 23, 2025	40.54	40.02	40.02	40.55	39.95	364
June 20, 2025	41	40.76	40.76	41.45	40.29	137
June 18, 2025	41.93	41.93	41.93	41.93	41.93	2
June 17, 2025	42.83	42.92	42.92	42.94	42.83	33
June 16, 2025	43.17	42.92	42.92	43.17	42.85	55
June 13, 2025	43.25	43.47	43.47	43.47	43.1	49
June 12, 2025	43.27	43.42	43.42	43.47	43.27	776
June 11, 2025	44.76	43.64	43.64	44.76	43.64	603
June 10, 2025	44.79	45.05	45.05	45.52	44.66	221

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