NYSE:RHI | Historical Stock Price | ROBERT HALF INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.42$1.89$8.50$38.16$171.301980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.44$1.441,258,800——
1989-12-28$1.42$1.4284,000——
1989-12-27$1.38$1.388,400——
1989-12-26$1.42$1.422,400——
1989-12-22$1.38$1.38135,600——
1989-12-21$1.42$1.4293,600——
1989-12-20$1.38$1.3827,600——
1989-12-19$1.38$1.3861,200——
1989-12-18$1.40$1.40588,000——
1989-12-15$1.41$1.41177,600——
1989-12-14$1.44$1.4415,600——
1989-12-13$1.44$1.4418,000——
1989-12-12$1.41$1.4145,600——
1989-12-11$1.39$1.3931,200——
1989-12-08$1.40$1.4063,600——
1989-12-07$1.38$1.38109,200——
1989-12-06$1.34$1.3567,200——
1989-12-05$1.34$1.3575,600——
1989-12-04$1.33$1.3425,200——
1989-12-01$1.34$1.35115,200——
1989-11-30$1.33$1.3451,600——
1989-11-29$1.36$1.3773,200——
1989-11-28$1.33$1.3425,200——
1989-11-27$1.33$1.34117,600——
1989-11-24$1.35$1.3661,200——
1989-11-22$1.35$1.366,000——
1989-11-21$1.33$1.3413,200——
1989-11-20$1.33$1.3458,800——
1989-11-17$1.33$1.342,400——
1989-11-16$1.38$1.380——
1989-11-15$1.38$1.381,200——
1989-11-14$1.33$1.3484,000——
1989-11-13$1.33$1.346,000——
1989-11-10$1.34$1.3526,400——
1989-11-09$1.35$1.36493,200——
1989-11-08$1.35$1.362,400——
1989-11-07$1.38$1.38309,600——
1989-11-06$1.35$1.3637,200——
1989-11-03$1.35$1.36230,400——
1989-11-02$1.35$1.360——
1989-11-01$1.35$1.3619,200——
1989-10-31$1.40$1.402,173,200——
1989-10-30$1.35$1.3636,000——
1989-10-27$1.38$1.382,190,000——
1989-10-26$1.39$1.39144,000——
1989-10-25$1.39$1.39561,600——
1989-10-24$1.40$1.40142,800——
1989-10-23$1.40$1.40164,400——
1989-10-20$1.35$1.3619,200——
1989-10-19$1.40$1.408,400——
1989-10-18$1.35$1.361,002,000——
1989-10-17$1.40$1.4040,800——
1989-10-16$1.35$1.3614,400——
1989-10-13$1.42$1.42397,200——
1989-10-12$1.44$1.44272,400——
1989-10-11$1.44$1.4486,400——
1989-10-10$1.42$1.42192,000——
1989-10-09$1.48$1.49540,000——
1989-10-06$1.50$1.5187,600——
1989-10-05$1.50$1.510——
1989-10-04$1.50$1.5122,800——
1989-10-03$1.50$1.511,200——
1989-10-02$1.50$1.5130,000——
1989-09-29$1.50$1.517,200——
1989-09-28$1.51$1.52110,400——
1989-09-27$1.52$1.5338,400——
1989-09-26$1.54$1.55825,600——
1989-09-25$1.52$1.53421,200——
1989-09-22$1.52$1.5316,800——
1989-09-21$1.52$1.532,400——
1989-09-20$1.52$1.534,800——
1989-09-19$1.52$1.530——
1989-09-18$1.52$1.5324,000——
1989-09-15$1.54$1.5512,000——
1989-09-14$1.52$1.5312,000——
1989-09-13$1.52$1.531,200——
1989-09-12$1.52$1.534,800——
1989-09-11$1.52$1.532,400——
1989-09-08$1.52$1.53404,400——
1989-09-07$1.53$1.54902,400——
1989-09-06$1.54$1.55102,000——
1989-09-05$1.56$1.57128,400——
1989-09-01$1.56$1.5757,600——
1989-08-31$1.55$1.5664,800——
1989-08-30$1.54$1.5546,800——
1989-08-29$1.54$1.55110,400——
1989-08-28$1.54$1.5514,400——
1989-08-25$1.58$1.590——
1989-08-24$1.58$1.59109,200——
1989-08-23$1.54$1.5533,600——
1989-08-22$1.54$1.5519,200——
1989-08-21$1.54$1.554,800——
1989-08-18$1.54$1.5586,400——
1989-08-17$1.54$1.5515,600——
1989-08-16$1.56$1.5757,600——
1989-08-15$1.54$1.55172,800——
1989-08-14$1.54$1.5550,400——
1989-08-11$1.55$1.56735,600——
1989-08-10$1.54$1.5568,400——
1989-08-09$1.54$1.5572,000——
1989-08-08$1.55$1.56360,000——
1989-08-07$1.58$1.59139,200——
1989-08-04$1.58$1.5936,000——
1989-08-03$1.60$1.61139,200——
1989-08-02$1.58$1.59123,600——
1989-08-01$1.58$1.592,478,000——
1989-07-31$1.52$1.5313,200——
1989-07-28$1.52$1.53618,000——
1989-07-27$1.58$1.5938,400——
1989-07-26$1.56$1.5726,400——
1989-07-25$1.56$1.57271,200——
1989-07-24$1.58$1.59205,200——
1989-07-21$1.58$1.59210,000——
1989-07-20$1.56$1.57388,800——
1989-07-19$1.53$1.54524,400——
1989-07-18$1.52$1.5344,400——
1989-07-17$1.52$1.53314,400——
1989-07-14$1.50$1.510——
1989-07-13$1.50$1.512,400——
1989-07-12$1.54$1.5537,200——
1989-07-11$1.50$1.51115,200——
1989-07-10$1.51$1.52234,000——
1989-07-07$1.50$1.51418,800——
1989-07-06$1.48$1.497,200——
1989-07-05$1.48$1.497,200——
1989-07-03$1.44$1.4432,400——
1989-06-30$1.44$1.448,400——
1989-06-29$1.46$1.4680,400——
1989-06-28$1.48$1.4955,200——
1989-06-27$1.48$1.49121,200——
1989-06-26$1.48$1.4950,400——
1989-06-23$1.50$1.5166,000——
1989-06-22$1.50$1.51464,400——
1989-06-21$1.49$1.501,317,600——
1989-06-20$1.49$1.500——
1989-06-19$1.49$1.50304,800——
1989-06-16$1.52$1.5313,200——
1989-06-15$1.54$1.5557,600——
1989-06-14$1.56$1.57141,600——
1989-06-13$1.56$1.571,052,400——
1989-06-12$1.58$1.5910,800——
1989-06-09$1.57$1.58110,400——
1989-06-08$1.60$1.6128,800——
1989-06-07$1.60$1.61123,600——
1989-06-06$1.61$1.6263,600——
1989-06-05$1.65$1.65733,200——
1989-06-02$1.65$1.65322,800——
1989-06-01$1.65$1.651,606,800——
1989-05-31$1.58$1.59420,000——
1989-05-30$1.54$1.5519,200——
1989-05-26$1.56$1.57102,000——
1989-05-25$1.56$1.57246,000——
1989-05-24$1.56$1.571,267,200——
1989-05-23$1.52$1.53255,600——
1989-05-22$1.52$1.5321,600——
1989-05-19$1.52$1.5332,400——
1989-05-18$1.54$1.55474,000——
1989-05-17$1.54$1.5566,000——
1989-05-16$1.50$1.51378,000——
1989-05-15$1.50$1.51106,800——
1989-05-12$1.48$1.49475,200——
1989-05-11$1.48$1.492,299,200——
1989-05-10$1.40$1.4046,800——
1989-05-09$1.38$1.381,028,400——
1989-05-08$1.38$1.381,394,400——
1989-05-05$1.40$1.401,188,000——
1989-05-04$1.36$1.37393,600——
1989-05-03$1.33$1.34228,000——
1989-05-02$1.33$1.34208,800——
1989-05-01$1.34$1.351,270,800——
1989-04-28$1.35$1.361,394,400——
1989-04-27$1.35$1.36614,400——
1989-04-26$1.33$1.34396,000——
1989-04-25$1.35$1.36963,600——
1989-04-24$1.33$1.34141,600——
1989-04-21$1.35$1.36685,200——
1989-04-20$1.35$1.36194,400——
1989-04-19$1.35$1.36168,000——
1989-04-18$1.33$1.34199,200——
1989-04-17$1.33$1.34232,800——
1989-04-14$1.35$1.3614,400——
1989-04-13$1.35$1.36170,400——
1989-04-12$1.40$1.40457,200——
1989-04-11$1.36$1.371,478,400——
1989-04-10$1.38$1.3838,400——
1989-04-07$1.40$1.4073,200——
1989-04-06$1.38$1.3864,800——
1989-04-05$1.38$1.382,265,600——
1989-04-04$1.39$1.3925,200——
1989-04-03$1.38$1.38228,000——
1989-03-31$1.38$1.38114,000——
1989-03-30$1.40$1.40223,200——
1989-03-29$1.32$1.3381,600——
1989-03-28$1.33$1.34856,800——
1989-03-27$1.33$1.34206,400——
1989-03-23$1.32$1.332,778,000——
1989-03-22$1.32$1.33538,800——
1989-03-21$1.33$1.341,093,200——
1989-03-20$1.31$1.32138,000——
1989-03-17$1.33$1.34870,000——
1989-03-16$1.33$1.3452,800——
1989-03-15$1.31$1.32105,600——
1989-03-14$1.32$1.33585,600——
1989-03-13$1.33$1.3434,800——
1989-03-10$1.31$1.32483,600——
1989-03-09$1.35$1.3691,200——
1989-03-08$1.31$1.32350,400——
1989-03-07$1.31$1.3243,200——
1989-03-06$1.31$1.3244,400——
1989-03-03$1.35$1.3639,600——
1989-03-02$1.33$1.34712,800——
1989-03-01$1.33$1.34424,800——
1989-02-28$1.33$1.343,192,000——
1989-02-27$1.34$1.35451,200——
1989-02-24$1.33$1.3422,800——
1989-02-23$1.35$1.36373,200——
1989-02-22$1.35$1.3636,000——
1989-02-21$1.38$1.38627,600——
1989-02-17$1.38$1.38135,600——
1989-02-16$1.42$1.42268,800——
1989-02-15$1.43$1.431,291,200——
1989-02-14$1.48$1.497,200——
1989-02-13$1.44$1.4451,600——
1989-02-10$1.44$1.448,400——
1989-02-09$1.46$1.4636,000——
1989-02-08$1.48$1.49204,000——
1989-02-07$1.52$1.53100,800——
1989-02-06$1.52$1.5379,200——
1989-02-03$1.52$1.53254,400——
1989-02-02$1.54$1.55764,400——
1989-02-01$1.48$1.49214,800——
1989-01-31$1.52$1.53570,000——
1989-01-30$1.40$1.40344,400——
1989-01-27$1.44$1.4450,400——
1989-01-26$1.40$1.40946,800——
1989-01-25$1.48$1.49217,200——
1989-01-24$1.46$1.4696,000——
1989-01-23$1.46$1.46147,600——
1989-01-20$1.46$1.46207,600——
1989-01-19$1.46$1.46111,600——
1989-01-18$1.46$1.4679,200——
1989-01-17$1.47$1.48200,400——
1989-01-16$1.49$1.50330,000——
1989-01-13$1.48$1.4921,600——
1989-01-12$1.48$1.4984,000——
1989-01-11$1.50$1.5112,000——
1989-01-10$1.50$1.51142,800——
1989-01-09$1.50$1.5167,200——
1989-01-06$1.50$1.5164,800——
1989-01-05$1.52$1.5399,600——
1989-01-04$1.56$1.5722,800——
1989-01-03$1.52$1.53172,800——