UK markets closed

Robert Half International Inc. (RHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.090.00 (0.00%)
At close: 04:01PM EST
83.09 0.00 (0.00%)
After hours: 06:17PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202383.3483.7482.3383.0983.09504,100
07 Dec 202382.6283.1082.1283.0983.09409,900
06 Dec 202382.8983.7982.2582.5382.53538,200
05 Dec 202384.0684.0682.0082.3782.37866,500
04 Dec 202382.9985.0782.9784.8084.80906,500
01 Dec 202381.7683.4381.5283.3783.37740,100
30 Nov 202380.8282.1680.1481.9881.981,348,800
29 Nov 202380.8581.1580.2280.5080.50551,800
28 Nov 202381.4281.4280.3280.3780.37523,600
27 Nov 202380.8781.6680.5281.4481.44641,600
24 Nov 202381.5481.8381.2281.2681.26208,300
22 Nov 202381.5182.1281.0481.5381.53556,500
22 Nov 20230.48 Dividend
21 Nov 202382.1482.5481.6181.6181.13692,600
20 Nov 202380.9482.6080.5382.4281.94710,000
17 Nov 202380.5380.9179.7880.8580.37546,800
16 Nov 202380.0980.6978.8179.7879.31685,900
15 Nov 202380.4682.2579.9680.0879.61841,400
14 Nov 202377.8280.9277.4480.4880.011,155,600
13 Nov 202376.8577.1076.4576.5976.14739,500
10 Nov 202376.2677.1275.9676.9976.54449,900
09 Nov 202376.1976.8375.6176.1275.67776,500
08 Nov 202374.6375.9474.1375.6575.21739,600
07 Nov 202375.1275.4274.0074.6074.16840,600
06 Nov 202376.2676.6575.7176.5676.11608,100
03 Nov 202376.9477.4876.0576.3575.90639,400
02 Nov 202374.8276.0174.4675.8375.38819,800
01 Nov 202374.3374.7473.3373.9873.54890,400
31 Oct 202374.2375.0573.8674.7774.33597,500
30 Oct 202373.4074.2973.1374.0573.61671,000
27 Oct 202373.2673.4271.9072.9972.56809,500
26 Oct 202373.2774.0072.9173.3072.87993,900
25 Oct 202377.0978.5273.1373.5673.131,854,900
24 Oct 202372.9473.4870.2872.1371.711,731,800
23 Oct 202373.6774.1572.3372.4672.03893,800
20 Oct 202374.7075.0973.4573.6673.231,210,000
19 Oct 202375.5176.0973.8874.4774.031,135,000
18 Oct 202376.4176.7975.5475.5575.11609,900
17 Oct 202375.9077.6375.4676.9776.52593,000
16 Oct 202376.6177.3575.7776.3775.92775,500
13 Oct 202377.2577.7275.5075.7075.25714,100
12 Oct 202377.3677.9876.6077.1076.65556,000
11 Oct 202376.8377.2276.0577.0076.55621,400
10 Oct 202376.5377.4776.2676.6576.20630,800
09 Oct 202374.2576.4474.2376.4075.95632,000
06 Oct 202373.1275.6872.9774.7074.26773,000
05 Oct 202373.5974.1772.5073.7773.34895,700
04 Oct 202374.2974.3672.6273.5973.16952,300
03 Oct 202371.9673.8371.7673.8273.39898,500
02 Oct 202373.1973.3271.6972.0371.61920,900
29 Sept 202373.6974.1773.1773.2872.85556,000
28 Sept 202372.9873.9772.6373.2072.77503,200
27 Sept 202372.1573.1772.0273.1472.71913,100
26 Sept 202373.3473.4471.5371.5971.17784,600
25 Sept 202372.6074.1672.5573.8573.42531,000
22 Sept 202373.7074.0672.8672.9272.49490,800
21 Sept 202373.8174.3073.0573.5573.12783,400
20 Sept 202376.0076.6474.2174.3373.89502,300
19 Sept 202374.0575.0673.5374.9074.46709,800
18 Sept 202374.9574.9573.6074.1573.71554,000
15 Sept 202374.8075.5174.5175.1074.661,626,400
14 Sept 202373.1974.7273.1974.6574.21579,300
13 Sept 202372.7773.0171.7872.6372.20531,000
12 Sept 202372.0672.7771.7572.3471.91386,900
11 Sept 202373.4273.4972.1872.3571.92468,500
08 Sept 202373.5273.6072.8073.2072.77669,000
07 Sept 202371.9273.5671.4873.2772.841,551,700
06 Sept 202373.6374.1972.0772.2671.83727,300
05 Sept 202374.3974.6072.7973.6573.22613,700
01 Sept 202374.8075.2974.3974.9874.54478,600
31 Aug 202375.1375.3573.8473.9673.521,235,000
30 Aug 202375.4075.9175.0075.5975.15450,600
29 Aug 202374.4475.5474.0275.4074.96605,500
28 Aug 202375.0875.6174.4474.6774.23482,500
25 Aug 202374.8775.3574.2974.9674.52422,800
24 Aug 202374.9875.5474.2174.2273.78691,200
24 Aug 20230.48 Dividend
23 Aug 202375.4175.6574.6075.2774.35965,000
22 Aug 202375.0375.9275.0175.2274.30662,200
21 Aug 202374.7775.3274.3975.0774.15632,200
18 Aug 202373.4474.9573.4474.6573.74535,400
17 Aug 202374.1774.5773.8173.9673.06686,300
16 Aug 202374.7375.5374.1074.1073.19371,900
15 Aug 202375.4075.4074.5374.8673.95453,500
14 Aug 202375.9576.1375.2976.0275.09556,200
11 Aug 202376.0176.6075.8276.1975.26629,700
10 Aug 202376.2676.9175.4676.2675.33994,500
09 Aug 202376.0576.7475.5576.2875.35779,100
08 Aug 202374.5376.0374.0575.8274.89695,200
07 Aug 202375.7776.5375.2875.5474.62830,200
04 Aug 202375.8276.2274.9575.1174.19830,900
03 Aug 202374.2575.9874.0075.7274.791,067,800
02 Aug 202372.6374.4772.6374.3073.39837,300
01 Aug 202373.7274.0572.8273.9273.021,350,800
31 Jul 202374.7274.9673.5574.1573.241,416,600
28 Jul 202374.4575.1373.4774.5673.651,441,200
27 Jul 202375.5776.7472.8073.1572.262,144,500
26 Jul 202372.0076.3970.6475.4374.514,185,800
25 Jul 202379.2680.7779.1680.2179.231,316,700
24 Jul 202378.3780.4878.3780.0979.11852,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...