Robert Half International (RHI)

Historical Prices For Robert Half International (RHI)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	46.14	46.21	45.03	45.79	1,112,003	45.79
5/29/2025	46.24	46.69	45.79	46.42	1,165,429	46.42
5/28/2025	46.68	46.68	45.72	45.92	844,275	45.92
5/27/2025	46.21	46.63	45.36	46.52	1,085,579	46.52
5/23/2025	44.57	45.40	44.42	45.31	1,124,969	45.31
5/22/2025	45.47	46.14	45.08	46.11	1,266,135	45.52
5/21/2025	46.60	46.93	45.54	45.58	1,275,072	45.00
5/20/2025	47.86	48.10	47.31	47.32	1,145,462	46.71
5/19/2025	47.19	48.20	47.02	48.16	988,730	47.54
5/16/2025	47.37	48.19	46.83	47.99	1,016,515	47.38
5/15/2025	46.94	47.48	46.94	47.19	868,514	46.59
5/14/2025	47.42	47.53	46.66	47.33	900,555	46.72
5/13/2025	48.28	48.28	47.54	47.69	898,586	47.08
5/12/2025	46.91	48.54	46.86	48.19	1,836,708	47.57
5/09/2025	45.35	45.60	44.50	44.82	729,717	44.25
5/08/2025	43.85	45.56	43.56	45.33	941,282	44.75
5/07/2025	43.65	44.20	42.64	43.39	1,381,565	42.83
5/06/2025	43.71	44.22	43.31	43.37	1,001,966	42.82
5/05/2025	44.71	45.20	43.99	44.01	910,688	43.45
5/02/2025	44.54	45.67	44.54	45.41	1,065,977	44.83
5/01/2025	44.47	45.05	44.01	44.46	1,468,202	43.89
4/30/2025	43.84	44.34	43.06	44.30	2,151,173	43.73
4/29/2025	44.30	44.90	44.02	44.26	1,709,000	43.69
4/28/2025	44.29	45.23	43.70	44.43	2,331,103	43.86
4/25/2025	44.83	45.10	43.25	44.01	4,014,252	43.45
4/24/2025	42.52	45.09	40.00	45.01	7,610,757	44.43
4/23/2025	47.98	48.47	46.37	46.45	1,815,545	45.86
4/22/2025	45.56	46.28	45.21	46.23	2,562,675	45.64
4/21/2025	44.99	45.22	44.30	45.13	2,541,004	44.55
4/17/2025	46.53	47.32	45.16	45.42	2,995,106	44.84
4/16/2025	48.26	48.63	47.53	47.97	934,374	47.36
4/15/2025	49.42	49.73	47.98	48.34	1,450,099	47.72
4/14/2025	50.38	50.38	49.18	49.93	908,163	49.29
4/11/2025	48.71	49.50	47.34	49.41	1,060,482	48.78
4/10/2025	50.22	50.55	47.19	48.50	1,502,998	47.88
4/09/2025	46.00	51.55	45.61	51.49	2,087,190	50.83
4/08/2025	48.78	48.81	45.94	46.33	1,605,519	45.74
4/07/2025	46.71	48.85	44.97	47.31	1,822,555	46.70
4/04/2025	50.00	50.03	47.37	48.41	1,984,448	47.79
4/03/2025	52.86	53.32	50.76	50.96	1,198,653	50.31
4/02/2025	53.75	55.24	53.70	54.71	833,649	54.01
4/01/2025	54.48	54.81	53.74	54.00	858,234	53.31
3/31/2025	53.53	54.79	53.27	54.55	1,154,864	53.85
3/28/2025	54.64	54.84	53.68	53.88	1,128,166	53.19
3/27/2025	53.97	55.14	53.65	55.04	1,122,579	54.34
3/26/2025	53.59	54.36	53.21	53.93	1,139,928	53.24
3/25/2025	54.78	54.96	53.13	53.43	1,083,280	52.75
3/24/2025	53.93	55.19	53.92	54.88	1,398,034	54.18
3/21/2025	53.64	53.70	52.52	53.14	5,984,778	52.46
3/20/2025	54.10	54.49	53.78	53.84	1,443,686	53.15
3/19/2025	54.18	55.08	53.88	54.50	1,665,831	53.80
3/18/2025	53.18	54.21	52.92	54.06	1,208,358	53.37
3/17/2025	52.83	53.71	52.80	53.51	1,572,220	52.83
3/14/2025	52.25	53.20	52.19	53.08	1,407,408	52.40
3/13/2025	52.82	53.27	51.55	51.96	1,047,536	51.30
3/12/2025	54.14	54.42	52.55	53.06	1,485,977	52.38
3/11/2025	54.46	54.94	53.72	54.15	1,650,185	53.46
3/10/2025	54.90	56.28	53.94	54.47	3,084,336	53.77
3/07/2025	54.74	55.24	53.53	54.75	1,928,362	54.05
3/06/2025	54.91	55.56	54.24	55.20	1,439,554	54.49
3/05/2025	54.98	55.76	54.52	55.45	1,476,528	54.74
3/04/2025	55.91	56.41	54.91	54.98	2,150,810	54.28
3/03/2025	59.09	59.61	56.02	56.38	1,631,597	55.66