UK markets close in 3 hours 36 minutes

Robert Half International Inc. (RHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.98-0.13 (-0.16%)
At close: 04:03PM EDT
82.16 +1.18 (+1.46%)
After hours: 05:17PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202281.0181.4580.5780.9880.98556,400
17 Aug 202280.7681.7780.1381.1181.11590,300
16 Aug 202280.7782.2680.4881.9481.94769,500
15 Aug 202281.7181.8680.1281.3481.34584,700
12 Aug 202281.7382.3381.2582.3282.32484,500
11 Aug 202280.7881.9680.7881.1681.16750,100
10 Aug 202279.5081.1178.9680.0580.05643,300
09 Aug 202278.7378.7376.7777.7777.77860,300
08 Aug 202279.1279.5477.8578.5678.56770,000
05 Aug 202278.1179.2077.7378.8678.86918,900
04 Aug 202279.8680.4278.9179.0179.01688,300
03 Aug 202278.9980.3678.4980.1880.18780,800
02 Aug 202278.6378.8376.8878.0078.00921,700
01 Aug 202279.0079.4177.9079.2279.22626,100
29 Jul 202278.3879.3878.0179.1479.14615,900
28 Jul 202277.4678.7876.9078.1378.13576,400
27 Jul 202275.7178.0175.7177.6577.65711,700
26 Jul 202277.7777.9975.4075.4275.42937,400
25 Jul 202277.4778.0976.7778.0578.051,103,600
22 Jul 202276.7079.7176.1077.0577.051,573,200
21 Jul 202283.0483.5680.9082.7082.701,316,500
20 Jul 202281.1584.0380.8383.5983.591,184,900
19 Jul 202279.2681.6679.0181.5081.50894,700
18 Jul 202277.8479.0177.6378.1578.15867,500
15 Jul 202275.6676.6974.4776.6676.66972,500
14 Jul 202274.3676.1073.7075.9475.941,098,000
13 Jul 202275.8877.3575.4875.7075.70718,100
12 Jul 202277.1878.6076.4877.0677.06495,000
11 Jul 202277.8278.4977.1977.6477.64498,700
08 Jul 202279.6780.1877.6878.5278.52794,200
07 Jul 202278.5080.3878.0379.8079.80814,500
06 Jul 202277.4878.4876.4877.8877.881,118,200
05 Jul 202273.9977.6373.9977.2477.242,058,000
01 Jul 202274.8275.5073.8975.4075.401,798,700
30 Jun 202274.5575.9273.1074.8974.891,338,500
29 Jun 202275.8076.1174.5075.5275.52982,900
28 Jun 202278.1379.1175.6375.7775.77889,200
27 Jun 202278.2678.5676.8977.5677.561,196,300
24 Jun 202276.0378.8775.2877.9077.902,063,600
23 Jun 202276.8477.6873.3975.0875.082,241,000
22 Jun 202279.0481.0478.5080.1180.11856,400
21 Jun 202277.9779.6677.4179.2879.28958,000
17 Jun 202278.3279.2376.6976.8476.842,064,100
16 Jun 202279.9880.4977.8478.3278.321,525,100
15 Jun 202282.5583.3281.1782.3482.34950,200
14 Jun 202280.6782.4380.4781.4381.431,164,200
13 Jun 202282.6083.4080.1180.5780.57987,900
10 Jun 202285.9986.6484.5784.6084.60866,000
09 Jun 202291.0891.5187.5087.6287.62868,700
08 Jun 202291.1991.7690.5991.1091.10934,500
07 Jun 202290.1692.2789.8592.0592.05637,700
06 Jun 202290.7691.2089.8890.7590.75907,400
03 Jun 202288.9291.0288.7389.9989.99998,200
02 Jun 202287.6290.0387.2289.9389.931,133,200
01 Jun 202290.1090.5686.8586.9786.971,177,900
31 May 202290.1390.8087.5990.1590.151,856,200
27 May 202287.6890.0587.6889.3789.371,762,300
26 May 202284.9987.7484.0186.9186.911,480,600
25 May 202285.9588.4985.5487.3787.371,362,800
24 May 202287.5387.6384.6386.0686.061,678,100
24 May 20220.43 Dividend
23 May 202289.8690.2287.0388.4287.99758,300
20 May 202289.8789.9686.8288.6188.181,226,800
19 May 202288.9989.8987.3088.9288.491,536,600
18 May 202292.8893.2689.0689.6089.16996,700
17 May 202293.6294.6993.3094.2893.82719,300
16 May 202292.9593.3691.4992.0291.57814,000
13 May 202294.0795.8093.2593.4993.04720,200
12 May 202293.4095.1390.9792.9392.481,345,200
11 May 202295.8397.8293.4193.6193.15647,500
10 May 202296.4897.5094.1796.3795.90717,100
09 May 202295.9796.2594.6595.1894.72607,600
06 May 202297.8298.5995.9797.0696.59683,800
05 May 2022100.74101.7197.8398.7498.26719,900
04 May 2022100.07102.0397.94101.84101.34646,800
03 May 202298.07100.2697.7099.3098.82754,500
02 May 202298.6699.6296.1597.9697.48814,700
29 Apr 2022100.87102.3498.0298.3197.83744,400
28 Apr 2022100.95102.1898.35101.81101.311,214,200
27 Apr 2022111.88111.9499.11100.0099.512,112,300
26 Apr 2022111.63112.64109.03109.36108.83855,300
25 Apr 2022111.81112.38108.61112.18111.63707,500
22 Apr 2022114.89114.89112.36112.44111.89746,800
21 Apr 2022116.19118.41115.06115.17114.61853,300
20 Apr 2022113.85115.71113.85115.04114.48592,400
19 Apr 2022109.45113.52109.45113.10112.55726,800
18 Apr 2022107.88109.49106.81109.18108.65918,000
14 Apr 2022111.45111.83108.42108.56108.03552,900
13 Apr 2022110.97112.23110.26111.29110.75620,200
12 Apr 2022111.96112.63110.56111.01110.471,136,700
11 Apr 2022109.90112.32109.84111.31110.771,238,400
08 Apr 2022110.97111.72109.99110.40109.861,012,600
07 Apr 2022110.69111.65109.88110.80110.26993,900
06 Apr 2022111.82112.65110.57111.18110.641,151,200
05 Apr 2022115.61116.62112.12112.57112.021,233,300
04 Apr 2022114.13117.29113.46116.11115.551,121,300
01 Apr 2022114.76115.13112.78113.63113.08661,100
31 Mar 2022118.20118.42113.97114.18113.62988,100
30 Mar 2022121.04121.80117.61118.44117.86752,800
29 Mar 2022119.46122.29118.96121.79121.20655,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...