RHI | Robert Half | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Robert Half (RHI)

NYSE

$41.70-$0.27 (-0.65%)

Price as of Nov 13, 2026 1:02 PM EST

$4.3B
Market Cap
65.82%
1-Year Change
Staffing & Employment Services
Industry

1 Month
+22.01%

Low Price$32.87

High Price$45.87
3 Months
+2.35%

Low Price$32.87

High Price$45.87
1 Year
+65.82%

Low Price$21.11

High Price$45.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	42.79	42.79	41.48	41.97	-0.59%	709,490
11/11/2026	42.89	43.08	41.87	42.22	-1.86%	724,466
11/10/2026	42.73	43.15	41.94	43.02	+1.63%	941,941
11/09/2026	41.08	42.33	41.08	42.33	+1.17%	1,090,904
11/06/2026	42.00	42.47	41.33	41.84	-2.68%	1,316,084
11/05/2026	45.23	45.62	42.66	42.99	-4.36%	1,366,341
11/04/2026	44.94	45.84	44.69	44.95	+2.79%	2,103,901
11/03/2026	44.31	44.37	42.68	43.73	-2.32%	1,579,945
11/02/2026	43.63	45.25	43.48	44.77	+2.38%	2,110,450
10/30/2026	43.48	44.66	43.04	43.73	+2.17%	3,328,039
10/29/2026	41.95	42.91	41.59	42.80	+2.22%	2,260,470
10/28/2026	41.30	42.97	41.15	41.87	-0.21%	1,786,689
10/27/2026	43.99	44.64	41.82	41.96	-6.71%	3,104,801
10/26/2026	45.05	46.62	44.13	44.98	-1.94%	2,746,574
10/23/2026	41.95	47.14	41.00	45.87	+21.74%	6,897,995
10/22/2026	34.69	37.89	34.69	37.68	+8.78%	2,912,614
10/22/2026	$0.49 Earnings
10/21/2026	34.10	35.08	34.01	34.64	+2.33%	1,049,169
10/20/2026	33.20	34.39	32.93	33.85	+2.98%	1,168,444
10/19/2026	33.10	33.26	32.27	32.87	-1.32%	1,239,971
10/16/2026	35.04	35.19	32.65	33.31	-3.14%	1,401,631
10/15/2026	33.50	35.06	32.88	34.39	-1.69%	3,446,297
10/14/2026	34.85	35.37	34.23	34.98	+0.37%	2,465,617
10/13/2026	34.76	35.41	34.33	34.85	+1.31%	1,040,140
10/12/2026	33.64	34.48	33.29	34.40	+1.39%	1,473,260
10/09/2026	33.97	34.57	33.90	33.93	-0.50%	1,097,458
10/08/2026	33.96	34.15	32.99	34.10	+0.44%	2,538,390
10/07/2026	33.49	34.11	33.31	33.95	+0.83%	1,417,408
10/06/2026	34.56	34.67	33.44	33.67	-1.89%	2,502,554
10/05/2026	35.72	35.90	33.63	34.32	-4.98%	2,717,672
10/02/2026	37.79	37.79	35.61	36.12	-4.42%	1,668,997
10/01/2026	36.97	38.79	36.84	37.79	+2.83%	1,530,224
09/30/2026	36.88	37.46	36.47	36.75	-0.35%	1,462,088
09/29/2026	36.72	37.02	36.04	36.88	+0.33%	1,273,869
09/28/2026	36.23	36.90	36.15	36.76	-0.35%	979,262
09/25/2026	35.52	37.02	35.52	36.89	+3.07%	2,857,624
09/24/2026	37.59	37.92	35.40	35.79	-4.20%	1,949,359
09/23/2026	37.62	37.91	36.96	37.36	-0.59%	1,359,966
09/22/2026	37.67	37.85	36.73	37.58	+1.68%	1,192,801
09/21/2026	37.60	37.99	36.85	36.96	-1.12%	1,247,179
09/18/2026	37.22	37.38	36.21	37.38	+0.35%	2,930,561
09/17/2026	37.37	37.55	36.51	37.25	+0.43%	1,639,463
09/16/2026	37.78	37.93	36.41	37.09	-3.16%	2,242,311
09/15/2026	38.10	38.87	37.70	38.30	-1.11%	2,453,049
09/14/2026	38.69	38.96	37.77	38.73	+2.79%	2,124,625
09/11/2026	37.69	38.12	37.11	37.68	+0.69%	1,650,718
09/10/2026	38.87	39.19	37.31	37.42	-2.93%	1,791,275
09/09/2026	39.29	39.36	37.97	38.55	-1.68%	1,690,323
09/08/2026	41.94	42.15	38.91	39.21	-7.91%	2,545,837
09/04/2026	42.66	43.12	41.74	42.58	-0.98%	1,296,087
09/03/2026	43.29	44.02	42.40	43.00	+0.23%	1,773,848
09/02/2026	42.90	43.99	42.51	42.90	-1.49%	1,626,726
09/01/2026	45.42	46.02	43.52	43.55	-3.95%	1,576,128
08/31/2026	44.88	45.50	44.73	45.34	+0.07%	2,505,722
08/28/2026	44.51	45.88	44.37	45.31	+0.76%	1,083,902
08/27/2026	44.41	45.40	44.37	44.97	+0.97%	1,027,967
08/26/2026	44.33	44.65	44.05	44.54	-0.80%	2,754,980
08/25/2026	43.76	45.03	43.75	44.90	+0.83%	3,942,989
08/25/2026	$0.59 Dividend
08/24/2026	44.86	46.09	44.43	44.53	+0.83%	3,351,935
08/21/2026	43.31	45.23	43.21	44.16	+1.98%	2,324,502
08/20/2026	42.64	43.86	42.45	43.31	+0.78%	1,633,146
08/19/2026	43.19	44.73	42.71	42.97	-0.50%	1,879,659
08/18/2026	42.32	43.46	42.13	43.19	+3.04%	1,745,752
08/17/2026	42.13	42.47	41.63	41.91	-1.74%	2,019,091
08/14/2026	43.77	43.88	42.08	42.65	-1.28%	1,817,024
08/13/2026	41.29	43.29	41.03	43.21	+5.37%	1,924,022
08/12/2026	40.85	41.33	40.29	41.01	-1.40%	939,397
08/11/2026	41.47	42.36	41.07	41.59	-1.27%	1,136,942
08/10/2026	41.34	42.13	41.17	42.12	-0.14%	1,119,935
08/07/2026	40.38	43.60	40.04	42.18	+5.06%	1,971,467
08/06/2026	39.87	40.82	39.48	40.15	+0.32%	1,784,185
08/05/2026	40.52	40.63	39.45	40.02	-1.07%	1,248,350
08/04/2026	36.85	40.53	36.85	40.45	+5.84%	2,612,637
08/03/2026	38.03	39.24	37.59	38.22	+2.46%	1,218,186
07/31/2026	36.23	37.77	35.67	37.31	+1.50%	2,091,190
07/30/2026	38.71	38.78	36.18	36.75	-7.20%	3,028,792
07/29/2026	39.09	40.49	38.87	39.61	+1.62%	2,253,571
07/28/2026	39.61	40.86	38.72	38.97	-0.63%	4,799,474
07/27/2026	35.92	39.38	35.92	39.22	+12.61%	3,510,953
07/24/2026	36.32	37.91	34.32	34.83	-6.76%	4,301,876
07/23/2026	40.66	40.74	37.14	37.36	-7.00%	4,383,353
07/23/2026	$0.26 Earnings
07/22/2026	40.78	41.28	39.82	40.17	-1.12%	2,787,073
07/21/2026	40.26	41.70	40.05	40.62	-1.60%	1,610,628
07/20/2026	40.09	41.62	40.00	41.28	+0.07%	1,910,357
07/17/2026	41.44	41.54	40.13	41.25	+1.14%	1,949,433
07/16/2026	38.26	41.22	38.26	40.79	+12.62%	3,832,583
07/15/2026	35.25	37.00	35.00	36.22	+2.95%	2,475,999
07/14/2026	34.50	35.55	33.51	35.18	+0.17%	2,258,706
07/13/2026	32.56	35.13	32.46	35.12	+9.85%	3,266,949
07/10/2026	33.02	33.04	31.91	31.98	-0.61%	2,523,892
07/09/2026	32.22	32.63	31.61	32.17	-1.24%	1,765,328
07/08/2026	33.66	33.69	32.37	32.58	-5.03%	2,592,708
07/07/2026	33.47	34.46	33.08	34.31	+4.45%	2,012,624
07/06/2026	33.15	33.42	32.41	32.84	-0.60%	1,535,499
07/02/2026	33.01	33.47	32.57	33.04	+1.55%	1,810,509
07/01/2026	30.96	33.05	30.96	32.54	+7.39%	2,016,165
06/30/2026	31.53	32.17	29.97	30.30	-5.19%	1,520,269
06/29/2026	32.57	32.57	31.63	31.96	-1.16%	1,811,811