Robert Half International (RHI)

Historical Prices For Robert Half International (RHI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	52.86	53.32	50.76	50.96	1,198,653	50.96
4/02/2025	53.75	55.24	53.70	54.71	833,649	54.71
4/01/2025	54.48	54.81	53.74	54.00	858,234	54.00
3/31/2025	53.53	54.79	53.27	54.55	1,154,864	54.55
3/28/2025	54.64	54.84	53.68	53.88	1,128,166	53.88
3/27/2025	53.97	55.14	53.65	55.04	1,122,579	55.04
3/26/2025	53.59	54.36	53.21	53.93	1,139,928	53.93
3/25/2025	54.78	54.96	53.13	53.43	1,083,280	53.43
3/24/2025	53.93	55.19	53.92	54.88	1,398,034	54.88
3/21/2025	53.64	53.70	52.52	53.14	5,984,778	53.14
3/20/2025	54.10	54.49	53.78	53.84	1,443,686	53.84
3/19/2025	54.18	55.08	53.88	54.50	1,665,831	54.50
3/18/2025	53.18	54.21	52.92	54.06	1,208,358	54.06
3/17/2025	52.83	53.71	52.80	53.51	1,572,220	53.51
3/14/2025	52.25	53.20	52.19	53.08	1,407,408	53.08
3/13/2025	52.82	53.27	51.55	51.96	1,047,536	51.96
3/12/2025	54.14	54.42	52.55	53.06	1,485,977	53.06
3/11/2025	54.46	54.94	53.72	54.15	1,650,185	54.15
3/10/2025	54.90	56.28	53.94	54.47	3,084,336	54.47
3/07/2025	54.74	55.24	53.53	54.75	1,928,362	54.75
3/06/2025	54.91	55.56	54.24	55.20	1,439,554	55.20
3/05/2025	54.98	55.76	54.52	55.45	1,476,528	55.45
3/04/2025	55.91	56.41	54.91	54.98	2,150,810	54.98
3/03/2025	59.09	59.61	56.02	56.38	1,631,597	56.38
2/28/2025	58.42	59.34	58.09	59.09	1,618,710	59.09
2/27/2025	59.23	59.84	58.41	58.45	1,052,640	58.45
2/26/2025	59.63	61.16	58.77	59.51	2,039,120	59.51
2/25/2025	59.72	60.37	59.61	59.63	1,108,582	59.63
2/24/2025	59.90	60.82	59.05	60.49	1,499,832	59.90
2/21/2025	60.25	60.57	59.60	60.00	1,600,457	59.41
2/20/2025	60.33	60.42	59.76	60.03	849,662	59.44
2/19/2025	59.22	60.77	59.11	60.40	901,301	59.81
2/18/2025	60.43	60.71	59.17	59.77	1,183,480	59.19
2/14/2025	58.73	60.51	58.45	60.15	1,620,590	59.56
2/13/2025	58.35	58.92	57.96	58.36	1,101,955	57.79
2/12/2025	58.57	59.24	57.88	57.89	974,432	57.33
2/11/2025	58.87	59.83	58.57	59.28	1,318,014	58.70
2/10/2025	60.74	60.93	59.21	59.39	1,252,064	58.81
2/07/2025	60.94	60.97	59.27	59.32	1,207,464	58.74
2/06/2025	62.04	62.44	60.49	60.70	1,146,400	60.11
2/05/2025	63.27	63.61	61.71	62.04	1,174,730	61.43
2/04/2025	63.13	63.73	62.85	63.05	1,061,226	62.44
2/03/2025	63.67	64.71	62.47	63.35	1,486,123	62.73
1/31/2025	65.26	66.25	64.59	64.79	3,633,079	64.16
1/30/2025	64.86	66.74	63.08	64.59	4,433,287	63.96
1/29/2025	70.13	70.35	68.37	69.15	2,004,932	68.48
1/28/2025	70.52	71.25	70.14	70.33	1,016,234	69.64
1/27/2025	70.18	70.37	69.07	70.18	1,479,510	69.50
1/24/2025	70.48	70.83	69.82	69.88	921,024	69.20
1/23/2025	70.81	70.93	69.91	70.50	922,353	69.81
1/22/2025	71.14	71.44	70.37	71.12	584,603	70.43
1/21/2025	71.80	71.96	70.98	71.30	374,544	70.60
1/17/2025	72.00	72.09	70.38	70.92	578,002	70.23
1/16/2025	70.04	71.13	69.86	70.81	666,126	70.12
1/15/2025	70.00	70.72	69.65	70.24	917,673	69.55
1/14/2025	67.18	68.69	67.06	68.66	701,651	67.99
1/13/2025	65.49	67.00	64.97	67.00	1,147,183	66.35
1/10/2025	66.52	66.53	65.03	65.49	1,919,799	64.85
1/08/2025	68.52	68.52	67.13	67.42	930,116	66.76
1/07/2025	69.56	70.50	68.23	68.72	1,001,377	68.05
1/06/2025	70.22	71.10	69.35	69.45	909,396	68.77