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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.94	26.11	26.11	27.11	25.84	1,166
February 19, 2026	25.93	26.62	26.62	26.66	25.74	1,866
February 18, 2026	25.24	25.91	25.91	25.91	25.15	1,121
February 17, 2026	25.02	24.75	24.75	25.02	24.41	1,468
February 13, 2026	25.93	25.08	25.08	25.95	24.97	2,195
February 12, 2026	28.03	25.26	25.26	28.03	24.62	2,291
February 11, 2026	29.41	27.59	27.59	29.71	27.5	628
February 10, 2026	28.95	29.68	29.68	29.94	28.95	144
February 09, 2026	31.43	29.32	29.32	31.43	29.09	315
February 06, 2026	31.48	31.86	31.86	32	31.48	380
February 05, 2026	32.39	31.6	31.6	33.2	31.6	6,209
February 04, 2026	31.77	32.02	32.02	32.21	31.35	1,092
February 03, 2026	34	31.98	31.04	34	31.04	1,030
February 02, 2026	35.62	33.54	33.54	35.62	31.88	2,868
January 30, 2026	29.95	35.01	35.01	35.14	29.1	18,502
January 29, 2026	27.2	27.39	27.39	27.39	26.94	236
January 28, 2026	27.88	27.18	27.18	28	27.18	700
January 27, 2026	28.34	27.58	27.58	28.34	27.56	210
January 26, 2026	28.37	28.04	28.04	28.89	27.96	226
January 23, 2026	28.94	29.3	29.3	29.3	28.94	357
January 22, 2026	28.51	28.65	28.65	28.65	28.51	14
January 21, 2026	28.04	28.09	28.09	28.09	28.02	84
January 20, 2026	28	26.95	26.95	28.07	26.95	79
January 16, 2026	28.8	28.14	28.14	28.8	28.03	460
January 15, 2026	28.86	28.93	28.93	28.93	28.84	112
January 14, 2026	27.86	28.35	28.35	28.78	27.86	239
January 13, 2026	28.99	27.85	27.85	29.12	27.63	98
January 12, 2026	29.02	29.04	29.04	29.07	29.02	213
January 09, 2026	28.75	28.69	28.69	28.75	28.18	281
January 08, 2026	27.3	28.2	28.2	28.2	27.3	140
January 07, 2026	27.95	27.45	27.45	27.96	27.44	367
January 06, 2026	26.5	27.36	27.36	27.6	26.5	181
January 05, 2026	27.93	28.14	28.14	28.14	26.67	748
January 02, 2026	27.13	26.78	26.78	27.13	26.78	40
December 31, 2025	27.42	27.37	27.37	27.42	27.32	202
December 30, 2025	27.58	27.59	27.59	27.67	27.58	104
December 29, 2025	27.49	27.56	27.56	27.77	27.41	983
December 24, 2025	27.69	27.31	27.31	27.69	27.24	113
December 23, 2025	27.56	27.24	27.24	28.02	27.16	184
December 22, 2025	27.99	28.28	28.28	28.28	27.98	110
December 19, 2025	28.29	28.03	28.03	28.34	28.03	401
December 18, 2025	28.86	28.48	28.48	28.86	28.42	1,122
December 17, 2025	27.93	28.11	28.11	28.24	27.93	169
December 16, 2025	27.5	27.79	27.79	28.02	27.5	26
December 15, 2025	28.28	27.27	27.27	28.28	27.25	188
December 12, 2025	27.85	27.85	27.85	27.85	27.85	3
December 11, 2025	27.42	27.83	27.83	27.83	27.42	41
December 10, 2025	26.88	26.94	26.94	27.1	26.88	109
December 09, 2025	26.5	26.63	26.63	26.9	26.5	98
December 08, 2025	26.7	26.98	26.98	27.06	26.7	30
December 05, 2025	26.44	26.96	26.96	27.06	26.08	1,855
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

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