Robert Half International (RHI)

Historical Prices For Robert Half International (RHI)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	27.41	27.86	27.07	27.40	1,668,881	27.40
12/01/2025	26.88	27.76	26.76	27.45	2,503,212	27.45
11/28/2025	27.27	27.55	27.03	27.04	775,865	27.04
11/26/2025	27.33	27.75	27.12	27.27	2,154,717	27.27
11/25/2025	26.89	27.84	26.77	27.33	2,076,521	27.33
11/24/2025	27.31	27.47	26.91	27.33	3,377,752	26.74
11/21/2025	25.90	27.66	25.88	27.27	2,327,377	26.68
11/20/2025	26.02	26.62	25.36	25.75	2,082,163	25.19
11/19/2025	26.34	26.63	25.76	26.02	2,392,917	25.46
11/18/2025	26.07	26.59	25.86	26.26	2,564,707	25.69
11/17/2025	26.65	26.79	25.96	26.15	3,010,448	25.59
11/14/2025	27.31	27.56	26.55	26.67	2,752,806	26.09
11/13/2025	27.50	28.25	27.33	27.48	3,087,668	26.89
11/12/2025	27.73	28.22	27.14	27.66	3,637,854	27.06
11/11/2025	26.02	28.05	25.95	27.68	4,976,925	27.08
11/10/2025	26.68	26.88	25.38	25.86	2,197,037	25.30
11/07/2025	26.11	26.74	25.83	26.38	2,741,663	25.81
11/06/2025	25.51	26.38	25.41	26.01	4,056,681	25.45
11/05/2025	25.60	26.13	25.29	25.72	2,300,495	25.16
11/04/2025	25.40	26.29	25.25	25.48	2,337,983	24.93
11/03/2025	26.13	26.22	25.22	25.55	3,843,042	25.00
10/31/2025	26.60	26.66	26.05	26.19	2,526,904	25.62
10/30/2025	27.29	27.43	26.50	26.56	2,910,000	25.99
10/29/2025	28.98	29.08	27.39	27.45	2,563,123	26.86
10/28/2025	29.29	29.36	28.40	29.04	1,838,769	28.41
10/27/2025	29.34	29.34	28.74	29.31	3,395,574	28.68
10/24/2025	29.65	29.78	28.66	29.07	4,060,159	28.44
10/23/2025	28.72	29.45	26.99	29.27	7,038,226	28.64
10/22/2025	30.89	31.01	29.48	29.64	4,286,973	29.00
10/21/2025	30.81	31.51	30.61	30.98	2,222,555	30.31
10/20/2025	31.75	31.86	30.74	30.81	1,519,611	30.14
10/17/2025	32.03	32.30	30.84	31.35	1,459,973	30.67
10/16/2025	32.42	32.72	31.84	32.04	1,830,640	31.35
10/15/2025	32.79	32.90	31.98	32.50	1,338,345	31.80
10/14/2025	31.51	32.75	31.25	32.61	1,436,632	31.91
10/13/2025	31.66	32.28	31.46	32.07	1,401,710	31.38
10/10/2025	33.44	33.50	31.32	31.36	1,494,039	30.68
10/09/2025	33.54	33.63	33.00	33.26	1,746,333	32.54
10/08/2025	33.12	33.71	32.98	33.67	1,057,449	32.94
10/07/2025	34.52	34.61	33.12	33.16	1,394,925	32.44
10/06/2025	34.61	34.90	34.13	34.39	1,620,336	33.65
10/03/2025	34.24	35.17	34.24	34.43	1,340,651	33.69
10/02/2025	33.95	34.57	33.81	34.24	1,414,259	33.50
10/01/2025	33.98	34.58	33.54	33.98	1,528,016	33.25
9/30/2025	34.11	34.39	33.20	33.98	1,538,055	33.25
9/29/2025	34.35	34.42	33.58	34.28	1,686,529	33.54
9/26/2025	33.49	34.24	33.44	34.02	1,934,149	33.29
9/25/2025	34.53	34.53	33.36	33.49	1,520,034	32.77
9/24/2025	33.84	34.76	33.76	34.63	2,581,742	33.88
9/23/2025	34.97	35.24	33.62	33.79	1,511,853	33.06
9/22/2025	34.29	34.96	34.16	34.90	2,374,404	34.15
9/19/2025	35.12	35.16	34.27	34.47	3,644,549	33.73
9/18/2025	35.06	35.52	34.75	35.11	1,065,126	34.35
9/17/2025	35.49	36.52	34.60	34.73	1,670,507	33.98
9/16/2025	34.95	35.66	34.50	35.50	1,623,952	34.73
9/15/2025	35.80	36.00	34.85	34.98	1,487,987	34.22
9/12/2025	36.43	36.70	35.43	35.44	996,664	34.67
9/11/2025	35.16	36.41	34.85	36.39	1,439,273	35.60
9/10/2025	35.62	35.80	34.71	35.01	1,514,159	34.25
9/09/2025	36.09	36.39	35.77	35.85	1,186,741	35.08
9/08/2025	36.76	36.94	35.45	35.93	1,483,320	35.15
9/05/2025	37.34	38.15	36.80	37.03	1,168,464	36.23
9/04/2025	37.10	37.40	36.81	37.35	1,021,468	36.54
9/03/2025	36.92	37.59	36.75	37.15	1,993,955	36.35