Robert Half International Inc. (RHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Sept 2022 | 79.24 | 79.59 | 78.23 | 78.52 | 78.08 | 840,000 |
| 12 Sept 2022 | 80.89 | 81.78 | 80.64 | 81.25 | 80.80 | 697,100 |
| 09 Sept 2022 | 79.03 | 80.55 | 78.95 | 80.47 | 80.02 | 595,700 |
| 08 Sept 2022 | 76.82 | 78.20 | 76.30 | 78.07 | 77.63 | 662,200 |
| 07 Sept 2022 | 77.01 | 77.63 | 76.61 | 77.35 | 76.92 | 639,700 |
| 06 Sept 2022 | 76.64 | 77.31 | 75.25 | 77.10 | 76.67 | 976,400 |
| 02 Sept 2022 | 78.07 | 78.61 | 75.67 | 76.06 | 75.64 | 596,200 |
| 01 Sept 2022 | 76.15 | 77.02 | 75.19 | 76.97 | 76.54 | 696,600 |
| 31 Aug 2022 | 76.74 | 77.60 | 76.31 | 76.97 | 76.54 | 1,484,300 |
| 30 Aug 2022 | 77.75 | 77.85 | 76.10 | 76.45 | 76.02 | 793,900 |
| 29 Aug 2022 | 76.92 | 78.23 | 76.50 | 77.47 | 77.04 | 722,500 |
| 26 Aug 2022 | 81.02 | 81.20 | 77.76 | 77.77 | 77.34 | 746,000 |
| 25 Aug 2022 | 79.39 | 80.85 | 79.18 | 80.84 | 80.39 | 637,800 |
| 24 Aug 2022 | 78.12 | 78.95 | 76.65 | 78.56 | 78.12 | 544,000 |
| 24 Aug 2022 | 0.43 Dividend | |||||
| 23 Aug 2022 | 78.86 | 79.94 | 78.26 | 78.60 | 77.73 | 857,700 |
| 22 Aug 2022 | 80.03 | 80.13 | 77.97 | 78.85 | 77.98 | 678,400 |
| 19 Aug 2022 | 80.69 | 81.51 | 79.54 | 81.39 | 80.49 | 1,288,100 |
| 18 Aug 2022 | 81.01 | 81.45 | 80.57 | 80.98 | 80.09 | 556,400 |
| 17 Aug 2022 | 80.76 | 81.77 | 80.13 | 81.11 | 80.22 | 590,300 |
| 16 Aug 2022 | 80.77 | 82.26 | 80.48 | 81.94 | 81.04 | 769,500 |
| 15 Aug 2022 | 81.71 | 81.86 | 80.12 | 81.34 | 80.44 | 584,700 |
| 12 Aug 2022 | 81.73 | 82.33 | 81.25 | 82.32 | 81.41 | 484,500 |
| 11 Aug 2022 | 80.78 | 81.96 | 80.78 | 81.16 | 80.27 | 750,100 |
| 10 Aug 2022 | 79.50 | 81.11 | 78.96 | 80.05 | 79.17 | 643,300 |
| 09 Aug 2022 | 78.73 | 78.73 | 76.77 | 77.77 | 76.91 | 860,300 |
| 08 Aug 2022 | 79.12 | 79.54 | 77.85 | 78.56 | 77.69 | 770,000 |
| 05 Aug 2022 | 78.11 | 79.20 | 77.73 | 78.86 | 77.99 | 918,900 |
| 04 Aug 2022 | 79.86 | 80.42 | 78.91 | 79.01 | 78.14 | 688,300 |
| 03 Aug 2022 | 78.99 | 80.36 | 78.49 | 80.18 | 79.30 | 780,800 |
| 02 Aug 2022 | 78.63 | 78.83 | 76.88 | 78.00 | 77.14 | 921,700 |
| 01 Aug 2022 | 79.00 | 79.41 | 77.90 | 79.22 | 78.35 | 626,100 |
| 29 Jul 2022 | 78.38 | 79.38 | 78.01 | 79.14 | 78.27 | 615,900 |
| 28 Jul 2022 | 77.46 | 78.78 | 76.90 | 78.13 | 77.27 | 576,400 |
| 27 Jul 2022 | 75.71 | 78.01 | 75.71 | 77.65 | 76.79 | 711,700 |
| 26 Jul 2022 | 77.77 | 77.99 | 75.40 | 75.42 | 74.59 | 937,400 |
| 25 Jul 2022 | 77.47 | 78.09 | 76.77 | 78.05 | 77.19 | 1,103,600 |
| 22 Jul 2022 | 76.70 | 79.71 | 76.10 | 77.05 | 76.20 | 1,573,200 |
| 21 Jul 2022 | 83.04 | 83.56 | 80.90 | 82.70 | 81.79 | 1,316,500 |
| 20 Jul 2022 | 81.15 | 84.03 | 80.83 | 83.59 | 82.67 | 1,184,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
