Robert Half International (RHI)

Last Price43.55

Change-1.79 (-3.95%)

NYSE· Last Trade: Sep 1st, 5:17 PM EDT

Historical Prices For Robert Half International (RHI)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	44.88	45.50	44.73	45.34	2,505,718	45.34
8/28/2026	44.51	45.88	44.37	45.31	1,083,903	45.31
8/27/2026	44.41	45.40	44.37	44.97	1,027,966	44.97
8/26/2026	44.33	44.65	44.05	44.54	2,754,978	44.54
8/25/2026	43.76	45.03	43.75	44.90	3,942,983	44.90
8/24/2026	45.45	46.70	45.02	45.12	3,348,959	44.53
8/21/2026	43.88	45.83	43.78	44.75	2,324,502	44.16
8/20/2026	43.20	44.44	43.01	43.88	1,633,146	43.31
8/19/2026	43.76	45.32	43.28	43.54	1,879,659	42.97
8/18/2026	42.88	44.04	42.69	43.76	1,745,751	43.19
8/17/2026	42.69	43.03	42.18	42.47	2,019,092	41.91
8/14/2026	44.35	44.47	42.64	43.22	1,817,085	42.65
8/13/2026	41.84	43.86	41.57	43.78	1,923,709	43.21
8/12/2026	41.39	41.88	40.82	41.55	939,396	41.01
8/11/2026	42.02	42.92	41.62	42.14	1,137,596	41.59
8/10/2026	41.89	42.69	41.72	42.68	1,119,886	42.12
8/07/2026	40.92	44.18	40.57	42.74	1,971,468	42.18
8/06/2026	40.40	41.36	40.00	40.68	1,784,184	40.15
8/05/2026	41.06	41.17	39.97	40.55	1,249,084	40.02
8/04/2026	37.34	41.07	37.34	40.99	2,612,539	40.45
8/03/2026	38.53	39.76	38.09	38.73	1,218,185	38.22
7/31/2026	36.71	38.27	36.14	37.80	2,091,503	37.31
7/30/2026	39.22	39.29	36.66	37.24	3,028,292	36.75
7/29/2026	39.61	41.03	39.39	40.13	2,254,719	39.61
7/28/2026	40.13	41.40	39.23	39.49	4,809,838	38.97
7/27/2026	36.40	39.90	36.40	39.74	3,510,951	39.22
7/24/2026	36.80	38.41	34.77	35.29	4,301,877	34.83
7/23/2026	41.20	41.28	37.63	37.85	4,382,938	37.36
7/22/2026	41.32	41.83	40.35	40.70	2,786,967	40.17
7/21/2026	40.79	42.25	40.58	41.16	1,610,527	40.62
7/20/2026	40.62	42.17	40.53	41.83	1,910,356	41.28
7/17/2026	41.99	42.09	40.66	41.80	1,949,434	41.25
7/16/2026	38.77	41.77	38.77	41.33	3,831,589	40.79
7/15/2026	35.72	37.49	35.46	36.70	2,476,031	36.22
7/14/2026	34.96	36.02	33.95	35.65	2,258,555	35.18
7/13/2026	32.99	35.60	32.90	35.59	3,266,808	35.12
7/10/2026	33.46	33.48	32.34	32.40	2,523,893	31.98
7/09/2026	32.65	33.06	32.03	32.60	1,765,328	32.17
7/08/2026	34.11	34.14	32.80	33.01	2,592,709	32.58
7/07/2026	33.91	34.92	33.52	34.76	2,012,608	34.31
7/06/2026	33.59	33.86	32.84	33.28	1,535,500	32.84
7/02/2026	33.45	33.91	33.00	33.48	1,810,510	33.04
7/01/2026	31.37	33.49	31.37	32.97	2,016,166	32.54
6/30/2026	31.95	32.59	30.36	30.70	1,520,269	30.30
6/29/2026	33.00	33.00	32.05	32.38	1,811,812	31.96
6/26/2026	30.14	32.80	30.11	32.76	3,283,833	32.33
6/25/2026	30.21	30.98	30.05	30.09	1,805,129	29.70
6/24/2026	29.33	30.12	28.60	30.08	2,657,810	29.69
6/23/2026	29.63	29.99	28.93	29.33	2,866,881	28.95
6/22/2026	30.95	31.26	29.06	29.11	2,510,679	28.73
6/18/2026	32.35	32.51	31.14	31.59	4,964,033	31.18
6/17/2026	32.30	33.26	31.84	32.26	1,975,241	31.84
6/16/2026	32.27	33.03	32.03	32.34	1,510,629	31.92
6/15/2026	32.02	33.25	31.77	32.07	2,893,736	31.65
6/12/2026	31.50	32.99	31.00	32.49	5,457,475	32.07
6/11/2026	30.97	31.64	30.57	31.59	1,904,574	31.18
6/10/2026	30.48	31.47	30.48	31.24	1,915,724	30.83
6/09/2026	30.53	31.67	30.37	30.70	1,618,629	30.30
6/08/2026	31.10	31.61	30.54	30.95	1,148,649	30.55
6/05/2026	32.07	32.32	31.08	31.26	1,678,246	30.85
6/04/2026	30.40	31.76	29.97	31.60	2,082,699	31.19
6/03/2026	29.43	29.98	29.16	29.56	2,155,508	29.17
6/02/2026	30.16	31.22	29.85	30.01	2,347,413	29.62