Robert Half International Inc. - RHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.63	26.81	26.81	27.63	26.77	1.6M
December 03, 2025	27.46	27.42	27.42	28.01	27.32	1.71M
December 02, 2025	27.41	27.4	27.4	27.86	27.07	1.67M
December 01, 2025	26.88	27.45	27.45	27.76	26.76	2.5M
November 28, 2025	27.27	27.04	27.04	27.55	27.03	775,900
November 26, 2025	27.33	27.27	27.27	27.75	27.12	2.15M
November 25, 2025	26.89	27.33	27.33	27.85	26.77	2.08M
November 24, 2025	27.31	27.33	26.74	27.47	26.92	3.39M
November 21, 2025	25.9	27.27	27.27	27.67	25.88	2.33M
November 20, 2025	26.02	25.75	25.75	26.62	25.36	2.08M
November 19, 2025	26.34	26.02	26.02	26.63	25.76	2.39M
November 18, 2025	26.07	26.26	26.26	26.6	25.86	2.57M
November 17, 2025	26.65	26.15	26.15	26.79	25.96	3.01M
November 14, 2025	27.31	26.67	26.67	27.56	26.55	2.63M
November 13, 2025	27.5	27.48	27.48	28.25	27.33	3.09M
November 12, 2025	27.73	27.66	27.66	28.22	27.14	3.64M
November 11, 2025	26.02	27.68	27.68	28.05	25.95	4.98M
November 10, 2025	26.68	25.86	25.86	26.88	25.38	2.2M
November 07, 2025	26.11	26.38	26.38	26.74	25.83	2.74M
November 06, 2025	25.51	26.01	26.01	26.38	25.41	4.06M
November 05, 2025	25.6	25.72	25.72	26.13	25.29	2.3M
November 04, 2025	25.4	25.48	25.48	26.29	25.25	2.34M
November 03, 2025	26.13	25.55	25.55	26.22	25.22	3.84M
October 31, 2025	26.6	26.19	26.19	26.66	26.05	2.53M
October 30, 2025	27.29	26.56	26.56	27.43	26.5	2.91M
October 29, 2025	28.98	27.45	27.45	29.08	27.39	2.56M
October 28, 2025	29.29	29.04	29.04	29.37	28.4	1.84M
October 27, 2025	29.34	29.31	29.31	29.34	28.74	3.4M
October 24, 2025	29.65	29.07	29.07	29.78	28.66	4.06M
October 23, 2025	28.72	29.27	29.27	29.45	26.99	7.04M
October 22, 2025	30.89	29.64	29.64	31.01	29.48	4.29M
October 21, 2025	30.81	30.98	30.98	31.51	30.61	2.22M
October 20, 2025	31.75	30.81	30.81	31.86	30.74	1.52M
October 17, 2025	32.03	31.35	31.35	32.3	30.85	1.46M
October 16, 2025	32.42	32.04	32.04	32.72	31.84	1.83M
October 15, 2025	32.79	32.5	32.5	32.9	31.98	1.34M
October 14, 2025	31.51	32.61	32.61	32.75	31.25	1.44M
October 13, 2025	31.66	32.07	32.07	32.28	31.46	1.4M
October 10, 2025	33.44	31.36	31.36	33.5	31.32	1.49M
October 09, 2025	33.54	33.26	33.26	33.64	33	1.24M
October 08, 2025	33.12	33.67	33.67	33.71	32.99	1.06M
October 07, 2025	34.52	33.16	33.16	34.61	33.12	1.39M
October 06, 2025	34.61	34.39	34.39	34.9	34.13	1.62M
October 03, 2025	34.24	34.43	34.43	35.17	34.24	1.34M
October 02, 2025	33.95	34.24	34.24	34.57	33.81	1.41M
October 01, 2025	33.98	33.98	33.98	34.58	33.54	1.53M
September 30, 2025	34.11	33.98	33.98	34.39	33.2	1.54M
September 29, 2025	34.35	34.28	34.28	34.42	33.58	1.69M
September 26, 2025	33.49	34.02	34.02	34.24	33.44	1.93M
September 25, 2025	34.53	33.49	33.49	34.53	33.36	1.52M
September 24, 2025	33.84	34.63	34.63	34.76	33.76	2.58M
September 23, 2025	34.97	33.79	33.79	35.24	33.62	1.51M
September 22, 2025	34.29	34.9	34.9	34.96	34.16	2.37M
September 19, 2025	35.12	34.47	34.47	35.17	34.27	3.64M
September 18, 2025	35.06	35.11	35.11	35.53	34.75	1.07M
September 17, 2025	35.49	34.73	34.73	36.52	34.6	1.67M
September 16, 2025	34.95	35.5	35.5	35.66	34.5	1.62M
September 15, 2025	35.8	34.98	34.98	36	34.85	1.49M
September 12, 2025	36.43	35.44	35.44	36.7	35.43	996,700
September 11, 2025	35.16	36.39	36.39	36.41	34.85	1.44M

Robert Half International Inc. (RHI) NYSE