Robert Half International (RHI)

Historical Prices For Robert Half International (RHI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	36.50	37.38	36.50	37.32	1,875,313	37.32
8/28/2025	37.03	37.22	36.07	36.53	1,056,153	36.53
8/27/2025	36.40	36.98	36.28	36.84	1,965,433	36.84
8/26/2025	37.66	38.05	36.21	36.50	1,645,229	36.50
8/25/2025	37.44	38.08	37.13	37.80	2,261,437	37.80
8/22/2025	36.29	38.28	36.20	37.94	2,027,175	37.35
8/21/2025	36.37	36.52	35.76	35.96	1,135,677	35.40
8/20/2025	36.63	37.28	36.55	36.67	1,784,891	36.10
8/19/2025	36.20	37.10	36.07	36.60	1,566,732	36.03
8/18/2025	36.28	36.33	35.72	35.81	1,276,236	35.25
8/15/2025	36.41	36.80	35.95	36.33	1,629,646	35.77
8/14/2025	36.20	36.57	35.48	36.25	2,332,833	35.69
8/13/2025	35.02	36.66	34.67	36.66	2,867,965	36.09
8/12/2025	33.78	34.84	33.54	34.82	1,982,244	34.28
8/11/2025	34.11	34.66	33.18	33.68	2,428,447	33.16
8/08/2025	34.42	34.70	34.06	34.20	1,374,344	33.67
8/07/2025	35.01	35.31	34.26	34.40	1,912,438	33.87
8/06/2025	35.35	35.35	34.51	34.66	1,815,824	34.12
8/05/2025	35.54	35.68	34.96	35.22	2,130,315	34.67
8/04/2025	35.39	35.74	35.13	35.25	1,753,850	34.70
8/01/2025	36.41	36.54	35.22	35.34	2,084,255	34.79
7/31/2025	37.07	37.60	36.84	36.91	2,075,963	36.34
7/30/2025	38.52	38.86	36.96	37.45	2,541,926	36.87
7/29/2025	39.32	39.45	38.34	38.39	1,456,723	37.79
7/28/2025	39.91	40.38	39.49	39.49	1,431,584	38.88
7/25/2025	40.39	40.39	38.90	39.81	1,872,402	39.19
7/24/2025	42.65	42.65	39.18	39.84	3,554,543	39.22
7/23/2025	42.95	43.26	42.39	42.40	2,744,461	41.74
7/22/2025	41.96	42.90	41.81	42.67	1,961,467	42.01
7/21/2025	42.09	42.40	41.74	41.80	1,740,961	41.15
7/18/2025	42.38	42.78	41.65	41.86	1,659,613	41.21
7/17/2025	41.64	43.27	41.34	42.15	2,065,766	41.49
7/16/2025	40.18	41.21	39.85	41.18	2,394,190	40.54
7/15/2025	41.47	41.47	40.00	40.02	2,179,004	39.40
7/14/2025	41.79	41.87	40.87	41.16	1,871,359	40.52
7/11/2025	42.43	42.88	41.85	42.06	1,024,923	41.41
7/10/2025	42.92	43.69	42.66	42.92	1,895,755	42.25
7/09/2025	42.76	42.98	42.12	42.90	2,361,290	42.23
7/08/2025	41.16	43.03	40.85	42.53	5,760,532	41.87
7/07/2025	42.50	42.76	40.83	41.16	2,068,984	40.52
7/03/2025	43.27	43.35	42.58	42.85	915,157	42.18
7/02/2025	43.12	43.30	42.35	43.03	2,659,359	42.36
7/01/2025	40.82	43.82	40.77	42.85	3,258,174	42.18
6/30/2025	41.27	41.45	40.87	41.05	1,395,664	40.41
6/27/2025	41.74	41.84	40.90	41.32	3,038,462	40.68
6/26/2025	41.18	41.73	40.56	41.41	2,034,803	40.77
6/25/2025	41.31	41.31	40.41	40.88	1,880,841	40.24
6/24/2025	40.87	41.34	40.31	41.32	1,868,023	40.68
6/23/2025	40.30	40.57	39.61	40.36	3,646,758	39.73
6/20/2025	41.36	41.59	39.98	40.31	5,462,907	39.68
6/18/2025	42.30	42.64	41.23	41.34	1,975,722	40.70
6/17/2025	42.83	43.25	42.10	42.22	1,052,855	41.56
6/16/2025	43.24	43.38	42.35	43.23	1,418,758	42.56
6/13/2025	43.10	43.62	42.51	42.65	1,609,575	41.99
6/12/2025	43.55	44.08	43.14	43.79	1,040,871	43.11
6/11/2025	45.14	45.16	43.54	44.00	1,629,155	43.32
6/10/2025	44.98	45.67	44.40	44.76	3,014,462	44.06
6/09/2025	44.84	44.95	44.19	44.50	1,796,053	43.81
6/06/2025	44.15	44.39	43.49	44.38	1,908,133	43.69
6/05/2025	44.55	44.78	43.47	43.57	3,327,619	42.89
6/04/2025	44.75	45.11	44.52	44.61	1,228,758	43.92
6/03/2025	44.76	45.17	43.89	44.85	1,585,659	44.15
6/02/2025	45.66	45.77	44.43	44.81	1,266,919	44.11