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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.99	27.86	27.86	29.16	27.59	2.48M
January 12, 2026	29.01	29.06	29.06	29.3	28.66	2.39M
January 09, 2026	28.51	29.02	29.02	29.09	27.62	2.22M
January 08, 2026	27.3	28.46	28.46	28.52	27.3	2.28M
January 07, 2026	27.95	27.85	27.85	28.02	27.31	1.53M
January 06, 2026	26.57	27.9	27.9	28.03	26.53	2.51M
January 05, 2026	27.44	26.72	26.72	28.26	26.62	1.96M
January 02, 2026	27.19	27.34	27.34	27.4	26.45	2.19M
December 31, 2025	27.28	27.16	27.16	27.49	27.1	1.13M
December 30, 2025	27.55	27.5	27.5	27.9	27.42	1.14M
December 29, 2025	27.72	27.61	27.61	27.82	27.37	1.54M
December 26, 2025	27.61	27.72	27.72	27.81	27.25	972,300
December 24, 2025	27.3	27.54	27.54	27.62	27.01	551,746
December 23, 2025	27.74	27.27	27.27	27.84	27.03	1.76M
December 22, 2025	27.78	27.82	27.82	28.46	27.65	1.62M
December 19, 2025	28.29	27.93	27.93	28.45	27.73	3.02M
December 18, 2025	28.37	28.35	28.35	28.89	28.26	1.86M
December 17, 2025	27.65	28.23	28.23	28.43	27.65	2M
December 16, 2025	27.7	27.77	27.77	28.14	27.43	1.82M
December 15, 2025	28.2	27.61	27.61	28.43	27.19	1.8M
December 12, 2025	28	27.66	27.66	28.31	27.5	1.39M
December 11, 2025	27.48	27.73	27.73	28	27.17	1.52M
December 10, 2025	26.75	27.33	27.33	27.37	26.6	2.56M
December 09, 2025	26.42	26.66	26.66	27.05	26.32	1.62M
December 08, 2025	26.78	26.72	26.72	27.17	26.46	2.05M
December 05, 2025	26.11	26.8	26.8	27.18	26	2M
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

Robert Half International Inc. (RHI) NYSE