Robert Half International Inc. (RHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 87.38 | 89.78 | 86.83 | 87.06 | 87.06 | 1,104,100 |
| 02 Feb 2023 | 86.50 | 89.10 | 85.66 | 88.71 | 88.71 | 1,346,700 |
| 01 Feb 2023 | 83.42 | 86.09 | 82.17 | 85.59 | 85.59 | 1,254,700 |
| 31 Jan 2023 | 82.75 | 84.13 | 82.35 | 83.96 | 83.96 | 982,400 |
| 30 Jan 2023 | 84.30 | 84.71 | 82.21 | 82.47 | 82.47 | 1,047,900 |
| 27 Jan 2023 | 79.73 | 85.54 | 79.73 | 85.20 | 85.20 | 2,121,500 |
| 26 Jan 2023 | 79.50 | 81.11 | 79.30 | 80.81 | 80.81 | 1,396,100 |
| 25 Jan 2023 | 78.13 | 79.37 | 77.25 | 78.88 | 78.88 | 970,900 |
| 24 Jan 2023 | 78.97 | 79.61 | 78.52 | 79.10 | 79.10 | 814,600 |
| 23 Jan 2023 | 78.62 | 80.36 | 78.10 | 79.75 | 79.75 | 970,300 |
| 20 Jan 2023 | 76.03 | 78.46 | 75.46 | 78.27 | 78.27 | 796,500 |
| 19 Jan 2023 | 76.40 | 77.13 | 75.02 | 75.72 | 75.72 | 1,141,100 |
| 18 Jan 2023 | 77.44 | 78.19 | 76.28 | 76.81 | 76.81 | 993,600 |
| 17 Jan 2023 | 77.27 | 77.89 | 75.92 | 76.82 | 76.82 | 1,346,200 |
| 13 Jan 2023 | 75.15 | 77.63 | 75.11 | 77.50 | 77.50 | 680,600 |
| 12 Jan 2023 | 76.44 | 76.44 | 75.31 | 76.09 | 76.09 | 961,400 |
| 11 Jan 2023 | 75.49 | 77.37 | 75.08 | 76.22 | 76.22 | 918,200 |
| 10 Jan 2023 | 75.19 | 75.48 | 73.90 | 75.05 | 75.05 | 644,100 |
| 09 Jan 2023 | 76.50 | 76.95 | 75.33 | 75.41 | 75.41 | 665,100 |
| 06 Jan 2023 | 74.68 | 76.65 | 73.77 | 76.25 | 76.25 | 877,300 |
| 05 Jan 2023 | 75.07 | 75.24 | 73.76 | 74.21 | 74.21 | 864,900 |
| 04 Jan 2023 | 74.47 | 75.56 | 74.10 | 75.50 | 75.50 | 653,600 |
| 03 Jan 2023 | 74.47 | 75.29 | 72.94 | 73.59 | 73.59 | 499,200 |
| 30 Dec 2022 | 72.98 | 73.89 | 72.80 | 73.83 | 73.83 | 444,800 |
| 29 Dec 2022 | 72.74 | 74.26 | 72.31 | 73.87 | 73.87 | 410,800 |
| 28 Dec 2022 | 73.59 | 74.30 | 72.28 | 72.30 | 72.30 | 500,000 |
| 27 Dec 2022 | 73.52 | 74.11 | 72.71 | 73.47 | 73.47 | 372,100 |
| 23 Dec 2022 | 71.67 | 73.43 | 71.57 | 73.38 | 73.38 | 491,700 |
| 22 Dec 2022 | 72.32 | 72.83 | 71.05 | 71.95 | 71.95 | 592,800 |
| 21 Dec 2022 | 72.45 | 73.55 | 72.30 | 73.16 | 73.16 | 702,300 |
| 20 Dec 2022 | 71.71 | 71.92 | 70.47 | 71.73 | 71.73 | 939,500 |
| 19 Dec 2022 | 72.93 | 73.14 | 71.85 | 72.07 | 72.07 | 897,200 |
| 16 Dec 2022 | 72.76 | 74.06 | 72.57 | 73.09 | 73.09 | 1,954,400 |
| 15 Dec 2022 | 74.25 | 74.35 | 72.79 | 73.34 | 73.34 | 1,065,100 |
| 14 Dec 2022 | 75.82 | 77.19 | 74.71 | 75.59 | 75.59 | 1,078,500 |
| 13 Dec 2022 | 77.67 | 78.43 | 75.53 | 76.05 | 76.05 | 899,500 |
| 12 Dec 2022 | 73.07 | 74.94 | 72.72 | 74.92 | 74.92 | 787,700 |
| 09 Dec 2022 | 72.62 | 73.86 | 72.16 | 73.01 | 73.01 | 522,100 |
| 08 Dec 2022 | 74.02 | 74.33 | 72.62 | 73.01 | 73.01 | 721,900 |
| 07 Dec 2022 | 73.55 | 75.15 | 73.55 | 73.89 | 73.89 | 716,800 |
| 06 Dec 2022 | 75.25 | 75.38 | 73.05 | 73.85 | 73.85 | 801,400 |
| 05 Dec 2022 | 76.76 | 76.77 | 75.28 | 75.56 | 75.56 | 563,200 |
| 02 Dec 2022 | 77.87 | 77.98 | 76.36 | 77.48 | 77.48 | 436,900 |
| 01 Dec 2022 | 79.35 | 79.85 | 77.35 | 78.48 | 78.48 | 740,300 |
| 30 Nov 2022 | 76.48 | 79.48 | 75.17 | 78.78 | 78.78 | 1,946,500 |
| 29 Nov 2022 | 76.04 | 76.82 | 75.67 | 76.21 | 76.21 | 629,700 |
| 28 Nov 2022 | 77.00 | 77.29 | 75.79 | 76.03 | 76.03 | 605,000 |
| 25 Nov 2022 | 77.01 | 77.84 | 76.98 | 77.81 | 77.81 | 213,500 |
| 23 Nov 2022 | 76.58 | 77.64 | 76.22 | 77.14 | 77.14 | 598,300 |
| 23 Nov 2022 | 0.43 Dividend | |||||
| 22 Nov 2022 | 75.46 | 77.16 | 75.24 | 77.09 | 76.66 | 540,200 |
| 21 Nov 2022 | 75.08 | 75.76 | 74.53 | 75.21 | 74.79 | 549,900 |
| 18 Nov 2022 | 76.71 | 77.14 | 74.48 | 75.50 | 75.08 | 891,100 |
| 17 Nov 2022 | 75.82 | 76.00 | 74.63 | 75.59 | 75.17 | 719,000 |
| 16 Nov 2022 | 77.68 | 78.35 | 76.33 | 76.88 | 76.45 | 631,800 |
| 15 Nov 2022 | 79.62 | 80.04 | 77.73 | 78.00 | 77.56 | 839,100 |
| 14 Nov 2022 | 80.37 | 80.77 | 78.42 | 78.44 | 78.00 | 836,700 |
| 11 Nov 2022 | 80.37 | 81.95 | 79.73 | 80.85 | 80.40 | 841,200 |
| 10 Nov 2022 | 76.03 | 79.74 | 76.03 | 79.59 | 79.15 | 1,150,500 |
| 09 Nov 2022 | 74.69 | 75.64 | 74.03 | 74.11 | 73.70 | 793,500 |
| 08 Nov 2022 | 75.78 | 77.43 | 74.67 | 75.20 | 74.78 | 1,060,400 |
| 07 Nov 2022 | 74.08 | 75.40 | 73.02 | 75.37 | 74.95 | 1,039,600 |
| 04 Nov 2022 | 72.77 | 74.83 | 71.29 | 74.63 | 74.21 | 1,279,200 |
| 03 Nov 2022 | 74.95 | 75.13 | 71.75 | 71.78 | 71.38 | 1,651,100 |
| 02 Nov 2022 | 77.07 | 78.36 | 75.68 | 76.01 | 75.59 | 1,954,600 |
| 01 Nov 2022 | 77.11 | 78.10 | 76.77 | 77.33 | 76.90 | 1,238,400 |
| 31 Oct 2022 | 77.21 | 77.93 | 76.05 | 76.46 | 76.03 | 1,562,900 |
| 28 Oct 2022 | 74.96 | 77.87 | 74.37 | 77.76 | 77.33 | 905,500 |
| 27 Oct 2022 | 74.75 | 75.63 | 74.24 | 74.77 | 74.35 | 1,095,700 |
| 26 Oct 2022 | 75.06 | 76.76 | 73.93 | 74.65 | 74.23 | 1,345,800 |
| 25 Oct 2022 | 71.96 | 74.76 | 71.45 | 74.75 | 74.33 | 1,900,400 |
| 24 Oct 2022 | 73.28 | 74.72 | 72.00 | 72.23 | 71.83 | 1,934,300 |
| 21 Oct 2022 | 65.40 | 73.36 | 65.40 | 73.01 | 72.60 | 5,676,400 |
| 20 Oct 2022 | 80.69 | 83.05 | 79.66 | 79.84 | 79.39 | 1,920,500 |
| 19 Oct 2022 | 82.12 | 82.27 | 80.23 | 80.83 | 80.38 | 920,700 |
| 18 Oct 2022 | 83.17 | 83.65 | 81.44 | 82.63 | 82.17 | 1,202,900 |
| 17 Oct 2022 | 82.84 | 83.07 | 81.32 | 82.00 | 81.54 | 1,564,900 |
| 14 Oct 2022 | 82.84 | 82.84 | 80.51 | 81.00 | 80.55 | 1,414,100 |
| 13 Oct 2022 | 78.66 | 83.69 | 77.55 | 82.07 | 81.61 | 1,216,800 |
| 12 Oct 2022 | 80.27 | 81.00 | 79.35 | 80.30 | 79.85 | 967,000 |
| 11 Oct 2022 | 78.28 | 79.56 | 77.50 | 79.49 | 79.05 | 1,293,300 |
| 10 Oct 2022 | 78.01 | 79.12 | 77.32 | 78.46 | 78.02 | 988,800 |
| 07 Oct 2022 | 78.74 | 78.74 | 76.86 | 77.50 | 77.07 | 1,198,700 |
| 06 Oct 2022 | 79.22 | 79.79 | 78.06 | 79.58 | 79.14 | 1,056,600 |
| 05 Oct 2022 | 78.87 | 80.15 | 77.88 | 79.66 | 79.22 | 933,300 |
| 04 Oct 2022 | 78.49 | 80.12 | 78.26 | 80.00 | 79.55 | 886,400 |
| 03 Oct 2022 | 76.82 | 77.73 | 75.51 | 76.98 | 76.55 | 1,136,300 |
| 30 Sept 2022 | 76.38 | 78.20 | 75.67 | 76.50 | 76.07 | 1,135,000 |
| 29 Sept 2022 | 75.92 | 76.14 | 75.19 | 76.00 | 75.58 | 831,800 |
| 28 Sept 2022 | 74.30 | 77.03 | 74.18 | 76.56 | 76.13 | 1,187,900 |
| 27 Sept 2022 | 74.32 | 75.59 | 73.00 | 73.82 | 73.41 | 908,000 |
| 26 Sept 2022 | 73.71 | 74.70 | 73.50 | 73.59 | 73.18 | 1,413,000 |
| 23 Sept 2022 | 72.38 | 73.68 | 71.96 | 73.63 | 73.22 | 1,196,300 |
| 22 Sept 2022 | 74.82 | 74.82 | 73.12 | 73.15 | 72.74 | 923,100 |
| 21 Sept 2022 | 77.32 | 77.71 | 74.88 | 74.89 | 74.47 | 661,300 |
| 20 Sept 2022 | 77.51 | 77.62 | 75.94 | 76.61 | 76.18 | 750,200 |
| 19 Sept 2022 | 75.84 | 78.39 | 75.84 | 78.30 | 77.86 | 597,500 |
| 16 Sept 2022 | 77.71 | 77.71 | 76.11 | 76.71 | 76.28 | 1,903,600 |
| 15 Sept 2022 | 78.73 | 80.01 | 78.12 | 78.30 | 77.86 | 886,700 |
| 14 Sept 2022 | 78.46 | 79.14 | 77.58 | 78.66 | 78.22 | 1,136,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
