UK markets closed

Robert Half International Inc. (RHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.35-1.25 (-1.77%)
At close: 04:00PM EDT
69.35 +0.03 (+0.04%)
After hours: 04:02PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202467.9170.0266.9069.3569.352,093,567
25 Apr 202471.3771.4370.0870.6070.601,331,900
24 Apr 202471.5372.7271.1871.5071.501,628,100
23 Apr 202471.3972.3371.2571.5371.531,056,300
22 Apr 202471.3372.0171.2571.5071.501,354,900
19 Apr 202469.7370.9369.7370.2370.231,184,500
18 Apr 202469.9471.1369.4869.5669.561,343,600
17 Apr 202470.9171.1069.3069.3169.311,199,200
16 Apr 202470.5670.8269.8670.7070.701,104,600
15 Apr 202472.3572.8770.4470.5670.56851,200
12 Apr 202472.5472.7671.8072.0772.071,014,000
11 Apr 202473.2873.6172.4673.1673.16940,300
10 Apr 202474.9075.1272.8672.9772.97907,600
09 Apr 202476.1376.3475.6075.8975.89764,600
08 Apr 202475.5376.3075.4075.5975.59857,800
05 Apr 202475.4676.0775.0875.3075.30823,600
04 Apr 202476.4376.8575.0375.4175.411,079,600
03 Apr 202476.6676.8375.8075.9475.941,058,100
02 Apr 202477.5477.6676.8277.0377.03689,000
01 Apr 202479.0079.2778.0578.1878.18803,100
28 Mar 202478.1579.7777.9679.2879.281,246,500
27 Mar 202477.9478.7477.6378.1878.18871,900
26 Mar 202478.5578.7877.3777.4377.431,085,900
25 Mar 202479.7279.8378.2578.3578.351,648,500
22 Mar 202481.2481.2479.5279.5379.531,895,800
21 Mar 202480.5881.8580.5881.0881.08723,000
20 Mar 202478.5480.1978.5480.1980.19809,200
19 Mar 202478.0878.9678.0778.5878.58868,200
18 Mar 202479.1079.1877.9978.4578.45784,500
15 Mar 202478.2579.4678.2578.8578.853,315,600
14 Mar 202480.3180.7578.5578.7678.76873,600
13 Mar 202480.5281.4080.4080.4680.46891,200
12 Mar 202479.8381.1579.4580.3880.38883,900
11 Mar 202480.8281.0079.7280.0280.02972,300
08 Mar 202480.6581.8680.4181.3481.34961,200
07 Mar 202479.8680.6479.8480.2680.26930,700
06 Mar 202479.0679.6777.6279.6479.64887,200
05 Mar 202481.3781.8578.3678.4978.491,358,800
04 Mar 202481.6283.2581.2081.7481.741,073,200
01 Mar 202480.2580.7879.5080.7680.76582,200
29 Feb 202480.7981.2780.1280.4080.401,680,900
28 Feb 202480.3880.8879.9580.1780.17784,100
27 Feb 202480.6081.1480.2280.9480.94697,900
26 Feb 202479.8680.7779.4980.5280.52623,700
23 Feb 202479.3880.2779.2480.1180.11622,500
22 Feb 202479.7079.9878.8979.4679.46817,400
22 Feb 20240.53 Dividend
21 Feb 202479.8880.2579.2380.0079.47811,800
20 Feb 202480.0480.8479.7880.0379.50821,500
16 Feb 202482.0182.2480.8280.8480.30626,300
15 Feb 202480.9682.4980.9682.2581.71633,100
14 Feb 202481.1681.1779.8080.6080.07959,600
13 Feb 202480.6981.1179.1479.6979.161,100,900
12 Feb 202481.5282.9081.5281.9681.42687,700
09 Feb 202480.4981.6280.0781.1480.601,036,500
08 Feb 202479.7280.5879.1280.5580.02818,400
07 Feb 202480.2380.2479.0379.4878.95654,500
06 Feb 202480.0180.6879.5980.1079.57756,600
05 Feb 202480.3080.4978.6179.7479.21955,800
02 Feb 202479.4781.2579.3680.8680.32901,500
01 Feb 202479.6879.9978.2279.9779.441,350,700
31 Jan 202479.7681.7577.8179.5479.012,277,000
30 Jan 202480.3482.0279.8081.4180.872,084,100
29 Jan 202481.6681.9280.9281.2280.681,126,100
26 Jan 202481.4782.3681.4081.8581.31792,400
25 Jan 202481.2681.7980.9681.1380.59980,100
24 Jan 202481.7881.8780.8381.0980.551,056,600
23 Jan 202482.4582.9881.1881.2780.731,103,500
22 Jan 202481.1982.0780.9082.0681.521,130,500
19 Jan 202480.5980.9379.7180.6080.071,146,500
18 Jan 202480.1280.4379.4480.4179.881,132,700
17 Jan 202479.6680.1179.4579.9279.39972,400
16 Jan 202480.0780.5779.3180.4979.961,381,300
12 Jan 202481.2081.2080.2780.6980.16778,300
11 Jan 202480.5581.0179.6880.7880.241,344,700
10 Jan 202481.9082.2880.7880.8080.261,203,100
09 Jan 202482.1682.4381.2182.0481.50780,100
08 Jan 202482.8583.5982.7783.2582.70724,200
05 Jan 202482.5383.8482.1982.9082.351,404,500
04 Jan 202484.1684.1683.0683.1082.551,029,800
03 Jan 202485.5685.5683.8383.9483.38711,500
02 Jan 202487.4287.7885.6986.1185.54607,200
29 Dec 202388.0088.3987.4487.9287.34499,800
28 Dec 202387.9088.3187.4188.1687.58491,400
27 Dec 202387.6888.3687.5888.0187.43330,200
26 Dec 202387.4587.8087.1687.6587.07275,700
22 Dec 202387.4487.8686.9287.2786.69371,100
21 Dec 202386.4686.9086.2986.8286.24421,600
20 Dec 202387.4288.2285.9886.1485.57537,900
19 Dec 202387.4587.8986.9587.3786.79676,700
18 Dec 202387.3187.5386.6687.2086.62617,700
15 Dec 202386.3287.9385.7687.0186.432,067,500
14 Dec 202385.2786.8784.8786.6286.05929,500
13 Dec 202383.5184.3082.1384.1283.56676,100
12 Dec 202383.6184.2082.9283.7283.17490,900
11 Dec 202383.0084.1182.5983.8883.32614,100
08 Dec 202383.3483.7482.3383.0982.54504,100
07 Dec 202382.6283.1082.1283.0982.54409,900
06 Dec 202382.8983.7982.2582.5381.98538,200
05 Dec 202384.0684.0682.0082.3781.82866,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...