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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.19$2.20267,600——
1993-12-30$2.10$2.11796,800——
1993-12-29$2.09$2.10214,800——
1993-12-28$2.08$2.0915,600——
1993-12-27$2.11$2.1232,400——
1993-12-23$2.16$2.1714,400——
1993-12-22$2.15$2.16508,800——
1993-12-21$2.18$2.19828,000——
1993-12-20$2.19$2.20505,200——
1993-12-17$2.16$2.17385,200——
1993-12-16$2.13$2.13322,800——
1993-12-15$2.09$2.10409,200——
1993-12-14$2.05$2.06732,000——
1993-12-13$2.10$2.1187,600——
1993-12-10$2.13$2.13148,800——
1993-12-09$2.13$2.13194,400——
1993-12-08$2.13$2.13106,800——
1993-12-07$2.09$2.10154,800——
1993-12-06$2.13$2.13472,800——
1993-12-03$2.10$2.11333,600——
1993-12-02$2.05$2.06252,000——
1993-12-01$2.06$2.0736,000——
1993-11-30$2.07$2.0834,800——
1993-11-29$2.08$2.09540,000——
1993-11-26$2.04$2.05254,400——
1993-11-24$2.04$2.05582,000——
1993-11-23$2.01$2.02604,800——
1993-11-22$2.01$2.02109,200——
1993-11-19$2.08$2.09166,800——
1993-11-18$2.14$2.15157,200——
1993-11-17$2.15$2.16135,600——
1993-11-16$2.14$2.15112,800——
1993-11-15$2.19$2.20172,800——
1993-11-12$2.21$2.22721,200——
1993-11-11$2.22$2.23536,400——
1993-11-10$2.19$2.20235,200——
1993-11-09$2.17$2.1851,600——
1993-11-08$2.18$2.19631,200——
1993-11-05$2.28$2.29182,400——
1993-11-04$2.32$2.3390,000——
1993-11-03$2.32$2.33205,200——
1993-11-02$2.31$2.32134,400——
1993-11-01$2.29$2.30393,600——
1993-10-29$2.31$2.32484,800——
1993-10-28$2.29$2.30249,600——
1993-10-27$2.23$2.24105,600——
1993-10-26$2.21$2.22194,400——
1993-10-25$2.21$2.22855,600——
1993-10-22$2.23$2.24154,800——
1993-10-21$2.22$2.23420,000——
1993-10-20$2.20$2.216,000——
1993-10-19$2.21$2.22156,000——
1993-10-18$2.25$2.26133,200——
1993-10-15$2.18$2.191,407,600——
1993-10-14$2.18$2.19175,200——
1993-10-13$2.17$2.181,046,400——
1993-10-12$2.22$2.2357,600——
1993-10-11$2.26$2.27381,600——
1993-10-08$2.28$2.29158,400——
1993-10-07$2.30$2.31390,000——
1993-10-06$2.30$2.31356,400——
1993-10-05$2.31$2.32327,600——
1993-10-04$2.33$2.34336,000——
1993-10-01$2.33$2.3480,400——
1993-09-30$2.31$2.32243,600——
1993-09-29$2.33$2.34144,000——
1993-09-28$2.35$2.36784,800——
1993-09-27$2.36$2.38140,400——
1993-09-24$2.31$2.32290,400——
1993-09-23$2.27$2.281,436,400——
1993-09-22$2.19$2.20756,000——
1993-09-21$2.22$2.231,377,600——
1993-09-20$2.47$2.481,102,800——
1993-09-17$2.44$2.452,361,600——
1993-09-16$2.34$2.35225,600——
1993-09-15$2.33$2.342,455,200——
1993-09-14$2.27$2.281,238,400——
1993-09-13$2.26$2.27174,000——
1993-09-10$2.27$2.28511,200——
1993-09-09$2.17$2.18175,200——
1993-09-08$2.22$2.23578,400——
1993-09-07$2.27$2.2869,600——
1993-09-03$2.29$2.30613,200——
1993-09-02$2.24$2.25598,800——
1993-09-01$2.16$2.1722,800——
1993-08-31$2.16$2.17267,600——
1993-08-30$2.14$2.1574,400——
1993-08-27$2.15$2.1628,800——
1993-08-26$2.16$2.17152,400——
1993-08-25$2.18$2.19222,000——
1993-08-24$2.17$2.18168,000——
1993-08-23$2.17$2.1894,800——
1993-08-20$2.13$2.13297,600——
1993-08-19$2.14$2.15184,800——
1993-08-18$2.15$2.16951,600——
1993-08-17$2.13$2.131,280,400——
1993-08-16$2.09$2.10322,800——
1993-08-13$2.13$2.13308,400——
1993-08-12$2.15$2.16222,000——
1993-08-11$2.15$2.16786,000——
1993-08-10$2.16$2.17204,000——
1993-08-09$2.13$2.13241,200——
1993-08-06$2.13$2.13283,200——
1993-08-05$2.13$2.131,041,600——
1993-08-04$2.15$2.161,308,000——
1993-08-03$2.07$2.08178,800——
1993-08-02$2.04$2.053,991,200——
1993-07-30$1.98$1.99258,000——
1993-07-29$2.05$2.06745,200——
1993-07-28$2.05$2.06966,000——
1993-07-27$1.99$2.00848,400——
1993-07-26$1.92$1.93937,200——
1993-07-23$1.88$1.881,084,800——
1993-07-22$1.84$1.85554,400——
1993-07-21$1.81$1.82303,600——
1993-07-20$1.81$1.82700,800——
1993-07-19$1.78$1.7932,400——
1993-07-16$1.80$1.8149,200——
1993-07-15$1.82$1.8379,200——
1993-07-14$1.82$1.83320,400——
1993-07-13$1.83$1.84711,600——
1993-07-12$1.82$1.83118,800——
1993-07-09$1.81$1.82211,200——
1993-07-08$1.82$1.83252,000——
1993-07-07$1.83$1.84652,800——
1993-07-06$1.84$1.85560,400——
1993-07-02$1.84$1.85253,200——
1993-07-01$1.88$1.88597,600——
1993-06-30$1.84$1.85499,200——
1993-06-29$1.85$1.86265,200——
1993-06-28$1.83$1.8497,200——
1993-06-25$1.88$1.88831,600——
1993-06-24$1.78$1.792,059,200——
1993-06-23$1.78$1.792,041,200——
1993-06-22$1.63$1.6390,000——
1993-06-21$1.61$1.62129,600——
1993-06-18$1.61$1.62118,800——
1993-06-17$1.66$1.66139,200——
1993-06-16$1.65$1.65273,600——
1993-06-15$1.63$1.6315,600——
1993-06-14$1.64$1.6476,800——
1993-06-11$1.63$1.63114,000——
1993-06-10$1.63$1.6315,600——
1993-06-09$1.63$1.63213,600——
1993-06-08$1.63$1.63122,400——
1993-06-07$1.63$1.63457,200——
1993-06-04$1.65$1.65259,200——
1993-06-03$1.60$1.61170,400——
1993-06-02$1.65$1.65140,400——
1993-06-01$1.64$1.64130,800——
1993-05-28$1.63$1.6322,800——
1993-05-27$1.64$1.64129,600——
1993-05-26$1.65$1.65133,200——
1993-05-25$1.63$1.63175,200——
1993-05-24$1.64$1.64151,200——
1993-05-21$1.64$1.64258,000——
1993-05-20$1.61$1.62572,400——
1993-05-19$1.61$1.62669,600——
1993-05-18$1.57$1.5851,600——
1993-05-17$1.57$1.58222,000——
1993-05-14$1.56$1.5766,000——
1993-05-13$1.57$1.58223,200——
1993-05-12$1.57$1.58144,000——
1993-05-11$1.57$1.58136,800——
1993-05-10$1.55$1.561,242,000——
1993-05-07$1.54$1.5569,600——
1993-05-06$1.57$1.58116,400——
1993-05-05$1.56$1.57207,600——
1993-05-04$1.53$1.54124,800——
1993-05-03$1.52$1.53162,000——
1993-04-30$1.50$1.5164,800——
1993-04-29$1.50$1.5131,200——
1993-04-28$1.50$1.51240,000——
1993-04-27$1.48$1.49216,000——
1993-04-26$1.44$1.44798,000——
1993-04-23$1.45$1.45871,200——
1993-04-22$1.35$1.3655,200——
1993-04-21$1.35$1.36175,200——
1993-04-20$1.35$1.3668,400——
1993-04-19$1.36$1.3797,200——
1993-04-16$1.39$1.39202,800——
1993-04-15$1.42$1.42136,800——
1993-04-14$1.43$1.432,400——
1993-04-13$1.43$1.4314,400——
1993-04-12$1.43$1.430——
1993-04-08$1.43$1.438,400——
1993-04-07$1.43$1.43687,600——
1993-04-06$1.42$1.4231,200——
1993-04-05$1.40$1.40242,400——
1993-04-02$1.42$1.4269,600——
1993-04-01$1.42$1.42114,000——
1993-03-31$1.39$1.39105,600——
1993-03-30$1.40$1.4022,800——
1993-03-29$1.42$1.42141,600——
1993-03-26$1.45$1.4543,200——
1993-03-25$1.46$1.46476,400——
1993-03-24$1.47$1.4893,600——
1993-03-23$1.48$1.49264,000——
1993-03-22$1.49$1.5079,200——
1993-03-19$1.45$1.45122,400——
1993-03-18$1.48$1.4948,000——
1993-03-17$1.48$1.49320,400——
1993-03-16$1.47$1.48132,000——
1993-03-15$1.50$1.51798,000——
1993-03-12$1.51$1.52667,200——
1993-03-11$1.42$1.42112,800——
1993-03-10$1.41$1.4127,600——
1993-03-09$1.40$1.401,657,200——
1993-03-08$1.39$1.391,654,800——
1993-03-05$1.32$1.331,017,600——
1993-03-04$1.21$1.2126,400——
1993-03-03$1.21$1.21169,200——
1993-03-02$1.20$1.2043,200——
1993-03-01$1.19$1.1914,400——
1993-02-26$1.20$1.204,800——
1993-02-25$1.21$1.210——
1993-02-24$1.21$1.21123,600——
1993-02-23$1.20$1.2086,400——
1993-02-22$1.22$1.2256,400——
1993-02-19$1.23$1.23109,200——
1993-02-18$1.28$1.2946,800——
1993-02-17$1.28$1.2915,600——
1993-02-16$1.28$1.2946,800——
1993-02-12$1.31$1.32801,600——
1993-02-11$1.31$1.32739,200——
1993-02-10$1.30$1.3150,400——
1993-02-09$1.33$1.34183,600——
1993-02-08$1.36$1.3798,400——
1993-02-05$1.36$1.37666,000——
1993-02-04$1.33$1.34205,200——
1993-02-03$1.31$1.32435,600——
1993-02-02$1.26$1.271,006,800——
1993-02-01$1.09$1.1014,400——
1993-01-29$1.09$1.1087,600——
1993-01-28$1.09$1.10734,400——
1993-01-27$1.09$1.101,252,800——
1993-01-26$1.09$1.10103,200——
1993-01-25$1.09$1.1051,600——
1993-01-22$1.08$1.0915,600——
1993-01-21$1.08$1.09394,800——
1993-01-20$1.08$1.0939,600——
1993-01-19$1.09$1.1012,000——
1993-01-18$1.08$1.0925,200——
1993-01-15$1.08$1.0951,600——
1993-01-14$1.09$1.1012,000——
1993-01-13$1.08$1.0960,000——
1993-01-12$1.08$1.09307,200——
1993-01-11$1.09$1.10138,000——
1993-01-08$1.08$1.09190,800——
1993-01-07$1.05$1.06464,400——
1993-01-06$1.10$1.11136,800——
1993-01-05$1.10$1.1110,800——
1993-01-04$1.10$1.11159,600——