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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.82$36.831,642,000——
2012-12-28$31.44$36.391,131,800——
2012-12-27$31.67$36.651,643,500——
2012-12-26$31.62$36.601,137,100——
2012-12-24$31.46$36.41446,500——
2012-12-21$31.58$36.552,692,000——
2012-12-20$31.51$36.472,313,700——
2012-12-19$30.99$35.872,189,800——
2012-12-18$30.46$35.253,172,500——
2012-12-17$29.86$34.563,123,700——
2012-12-14$29.74$34.421,032,500——
2012-12-13$29.52$34.17850,200——
2012-12-12$29.62$34.28976,200——
2012-12-11$29.72$34.401,465,500——
2012-12-10$29.42$34.051,895,800——
2012-12-07$29.26$33.861,946,300——
2012-12-06$28.62$33.121,004,700——
2012-12-05$28.33$32.791,077,900——
2012-12-04$28.40$32.871,309,000——
2012-12-03$28.28$32.731,686,200——
2012-11-30$28.26$32.711,806,200——
2012-11-29$27.88$32.271,264,900——
2012-11-28$27.85$32.231,227,800——
2012-11-27$27.72$32.081,679,300——
2012-11-26$27.96$32.361,577,400——
2012-11-23$27.46$31.78334,200——
2012-11-21$27.23$31.51638,300——
2012-11-20$26.99$31.06678,700——
2012-11-19$27.06$31.14818,100——
2012-11-16$26.63$30.651,373,000——
2012-11-15$26.82$30.871,647,700——
2012-11-14$26.74$30.781,705,800——
2012-11-13$27.00$31.081,219,000——
2012-11-12$26.68$30.71904,100——
2012-11-09$26.74$30.782,037,800——
2012-11-08$26.96$31.031,196,100——
2012-11-07$27.27$31.391,290,400——
2012-11-06$27.98$32.201,217,600——
2012-11-05$27.52$31.671,038,900——
2012-11-02$27.62$31.791,586,800——
2012-11-01$27.69$31.871,909,500——
2012-10-31$26.89$30.951,441,100——
2012-10-26$26.78$30.821,724,500——
2012-10-25$27.07$31.162,283,800——
2012-10-24$26.75$30.791,892,600——
2012-10-23$26.84$30.891,634,000——
2012-10-22$26.81$30.861,889,900——
2012-10-19$27.24$31.354,755,400——
2012-10-18$25.93$29.842,222,200——
2012-10-17$25.76$29.651,206,900——
2012-10-16$25.50$29.351,848,200——
2012-10-15$25.30$29.121,607,000——
2012-10-12$25.24$29.051,597,500——
2012-10-11$25.41$29.252,111,500——
2012-10-10$25.37$29.201,597,600——
2012-10-09$25.49$29.341,477,800——
2012-10-08$26.16$30.111,530,500——
2012-10-05$26.33$30.301,976,200——
2012-10-04$26.24$30.201,770,900——
2012-10-03$25.89$29.801,521,000——
2012-10-02$25.98$29.902,756,200——
2012-10-01$26.32$30.291,228,100——
2012-09-28$26.63$30.651,141,900——
2012-09-27$26.75$30.791,087,500——
2012-09-26$26.31$30.281,059,500——
2012-09-25$26.39$30.371,296,800——
2012-09-24$26.94$31.011,982,900——
2012-09-21$26.76$30.801,635,400——
2012-09-20$26.51$30.511,330,100——
2012-09-19$26.92$30.981,328,900——
2012-09-18$27.10$31.19958,000——
2012-09-17$27.04$31.121,199,100——
2012-09-14$27.45$31.592,132,600——
2012-09-13$26.93$30.992,936,700——
2012-09-12$26.87$30.931,788,900——
2012-09-11$27.21$31.321,361,900——
2012-09-10$27.15$31.25808,200——
2012-09-07$27.11$31.201,050,700——
2012-09-06$27.06$31.141,545,100——
2012-09-05$25.74$29.622,051,400——
2012-09-04$25.97$29.892,550,500——
2012-08-31$26.30$30.271,368,900——
2012-08-30$26.51$30.511,221,400——
2012-08-29$27.06$31.141,284,200——
2012-08-28$26.48$30.483,585,200——
2012-08-27$26.82$30.872,868,000——
2012-08-24$28.05$32.28759,200——
2012-08-23$28.20$32.46747,000——
2012-08-22$28.01$32.24827,200——
2012-08-21$28.74$32.91447,600——
2012-08-20$28.99$33.19689,200——
2012-08-17$29.05$33.26733,900——
2012-08-16$29.00$33.201,039,100——
2012-08-15$28.47$32.60508,900——
2012-08-14$28.18$32.26761,600——
2012-08-13$28.41$32.53965,600——
2012-08-10$28.26$32.361,411,200——
2012-08-09$28.16$32.241,490,800——
2012-08-08$27.66$31.67878,300——
2012-08-07$27.76$31.781,477,400——
2012-08-06$27.34$31.301,322,300——
2012-08-03$27.53$31.52781,600——
2012-08-02$26.76$30.641,186,000——
2012-08-01$26.82$30.711,096,000——
2012-07-31$27.01$30.92910,300——
2012-07-30$27.18$31.12742,000——
2012-07-27$27.06$30.981,068,200——
2012-07-26$26.35$30.171,222,300——
2012-07-25$26.11$29.892,653,600——
2012-07-24$27.32$31.281,285,200——
2012-07-23$27.86$31.90827,400——
2012-07-20$28.14$32.22909,200——
2012-07-19$28.95$33.151,139,500——
2012-07-18$28.62$32.771,400,100——
2012-07-17$28.30$32.40964,000——
2012-07-16$28.16$32.241,073,800——
2012-07-13$28.16$32.241,303,800——
2012-07-12$27.68$31.691,696,100——
2012-07-11$28.27$32.371,060,500——
2012-07-10$28.20$32.29958,500——
2012-07-09$28.28$32.38698,400——
2012-07-06$28.50$32.631,116,600——
2012-07-05$29.21$33.441,332,700——
2012-07-03$29.06$33.27754,600——
2012-07-02$28.48$32.61966,400——
2012-06-29$28.57$32.71796,100——
2012-06-28$27.34$31.30953,600——
2012-06-27$27.54$31.53718,700——
2012-06-26$27.16$31.10868,100——
2012-06-25$27.29$31.241,101,000——
2012-06-22$28.13$32.21857,400——
2012-06-21$28.12$32.201,291,600——
2012-06-20$29.06$33.271,148,400——
2012-06-19$29.41$33.671,096,500——
2012-06-18$29.02$33.231,206,100——
2012-06-15$28.86$33.041,139,800——
2012-06-14$28.38$32.491,181,900——
2012-06-13$28.01$32.07842,700——
2012-06-12$28.42$32.541,059,100——
2012-06-11$27.77$31.791,178,900——
2012-06-08$28.28$32.381,389,900——
2012-06-07$27.48$31.461,197,700——
2012-06-06$27.59$31.591,089,700——
2012-06-05$26.82$30.711,762,300——
2012-06-04$26.30$30.111,754,700——
2012-06-01$26.60$30.452,576,100——
2012-05-31$28.42$32.541,271,200——
2012-05-30$28.37$32.481,107,900——
2012-05-29$29.20$33.43914,800——
2012-05-25$28.55$32.69667,400——
2012-05-24$28.73$32.89884,800——
2012-05-23$28.73$32.891,284,400——
2012-05-22$28.82$32.82924,700——
2012-05-21$28.80$32.80778,100——
2012-05-18$28.10$32.001,921,300——
2012-05-17$28.21$32.131,410,400——
2012-05-16$28.75$32.751,209,400——
2012-05-15$28.98$33.011,564,700——
2012-05-14$29.17$33.221,069,800——
2012-05-11$29.43$33.521,577,800——
2012-05-10$28.89$32.902,074,700——
2012-05-09$28.71$32.702,298,400——
2012-05-08$29.37$33.451,490,900——
2012-05-07$29.59$33.701,844,500——
2012-05-04$29.57$33.682,312,600——
2012-05-03$30.04$34.212,062,400——
2012-05-02$30.35$34.571,953,800——
2012-05-01$29.99$34.161,639,600——
2012-04-30$29.80$33.941,445,900——
2012-04-27$30.61$34.861,230,700——
2012-04-26$30.32$34.531,700,800——
2012-04-25$30.49$34.734,320,900——
2012-04-24$28.84$32.852,035,900——
2012-04-23$28.48$32.441,738,500——
2012-04-20$28.96$32.982,574,900——
2012-04-19$28.85$32.862,208,300——
2012-04-18$29.65$33.77666,200——
2012-04-17$29.98$34.15702,900——
2012-04-16$29.10$33.14667,100——
2012-04-13$29.09$33.13779,600——
2012-04-12$29.53$33.63854,200——
2012-04-11$28.81$32.81806,200——
2012-04-10$28.38$32.321,752,200——
2012-04-09$29.04$33.081,543,800——
2012-04-05$29.74$33.871,263,800——
2012-04-04$29.98$34.15880,700——
2012-04-03$30.61$34.86952,500——
2012-04-02$30.79$35.071,227,600——
2012-03-30$30.30$34.51846,000——
2012-03-29$30.15$34.341,251,100——
2012-03-28$30.50$34.74715,100——
2012-03-27$30.75$35.02700,000——
2012-03-26$30.98$35.29700,000——
2012-03-23$30.44$34.67742,000——
2012-03-22$30.18$34.37837,200——
2012-03-21$30.46$34.69817,000——
2012-03-20$30.57$34.82747,400——
2012-03-19$30.91$35.21529,400——
2012-03-16$30.68$34.94789,500——
2012-03-15$30.79$35.07894,200——
2012-03-14$30.31$34.52651,200——
2012-03-13$30.21$34.411,070,900——
2012-03-12$29.50$33.601,141,700——
2012-03-09$29.38$33.46686,500——
2012-03-08$29.02$33.05844,700——
2012-03-07$28.39$32.34895,300——
2012-03-06$27.78$31.64847,300——
2012-03-05$28.27$32.20854,700——
2012-03-02$28.15$32.061,279,500——
2012-03-01$28.79$32.791,261,500——
2012-02-29$28.43$32.381,579,300——
2012-02-28$28.65$32.63977,800——
2012-02-27$28.97$33.00870,100——
2012-02-24$28.87$32.88768,100——
2012-02-23$29.06$33.10833,500——
2012-02-22$29.14$33.191,031,000——
2012-02-21$29.26$33.16775,400——
2012-02-17$29.17$33.05756,800——
2012-02-16$29.29$33.19914,800——
2012-02-15$29.10$32.97701,300——
2012-02-14$29.39$33.301,083,500——
2012-02-13$29.33$33.23870,200——
2012-02-10$29.11$32.991,237,100——
2012-02-09$29.74$33.70974,600——
2012-02-08$29.55$33.481,168,300——
2012-02-07$29.51$33.441,409,200——
2012-02-06$29.48$33.401,364,400——
2012-02-03$29.60$33.542,891,300——
2012-02-02$28.11$31.851,240,400——
2012-02-01$28.39$32.171,895,000——
2012-01-31$27.69$31.381,666,500——
2012-01-30$27.75$31.441,963,400——
2012-01-27$27.75$31.444,461,100——
2012-01-26$29.76$33.721,861,800——
2012-01-25$30.26$34.291,060,500——
2012-01-24$29.71$33.671,271,200——
2012-01-23$29.74$33.70750,800——
2012-01-20$30.08$34.08891,400——
2012-01-19$29.99$33.98992,700——
2012-01-18$29.32$33.22975,100——
2012-01-17$28.71$32.53936,200——
2012-01-13$28.43$32.21934,200——
2012-01-12$28.87$32.711,261,200——
2012-01-11$28.75$32.58918,800——
2012-01-10$28.90$32.751,044,800——
2012-01-09$28.62$32.431,037,700——
2012-01-06$28.46$32.251,037,100——
2012-01-05$28.55$32.351,365,500——
2012-01-04$28.49$32.281,104,700——
2012-01-03$28.66$32.481,519,400——