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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$41.99$49.46453,300——
2013-12-30$42.00$49.47643,000——
2013-12-27$41.92$49.38635,700——
2013-12-26$42.10$49.59435,600——
2013-12-24$41.98$49.45396,900——
2013-12-23$41.69$49.11892,000——
2013-12-20$41.16$48.481,818,500——
2013-12-19$39.74$46.811,244,900——
2013-12-18$40.45$47.651,469,200——
2013-12-17$40.53$47.741,256,800——
2013-12-16$39.82$46.90642,600——
2013-12-13$39.32$46.32629,800——
2013-12-12$39.32$46.32944,000——
2013-12-11$39.38$46.39776,700——
2013-12-10$39.92$47.021,190,500——
2013-12-09$40.28$47.451,311,200——
2013-12-06$39.32$46.32795,500——
2013-12-05$38.29$45.10969,300——
2013-12-04$38.67$45.55931,500——
2013-12-03$38.41$45.24783,400——
2013-12-02$38.67$45.55842,400——
2013-11-29$38.63$45.50444,900——
2013-11-27$38.40$45.23594,900——
2013-11-26$38.03$44.80585,100——
2013-11-25$38.12$44.90466,700——
2013-11-22$37.98$44.74497,600——
2013-11-21$37.90$44.64671,600——
2013-11-20$37.60$44.10593,400——
2013-11-19$37.94$44.50554,500——
2013-11-18$38.51$45.17685,000——
2013-11-15$38.84$45.56843,800——
2013-11-14$38.73$45.43869,800——
2013-11-13$39.31$46.11768,600——
2013-11-12$38.94$45.67822,300——
2013-11-11$38.64$45.32549,300——
2013-11-08$38.20$44.80647,600——
2013-11-07$37.20$43.63905,800——
2013-11-06$38.15$44.751,032,100——
2013-11-05$38.49$45.141,173,800——
2013-11-04$38.83$45.54655,000——
2013-11-01$38.89$45.61952,600——
2013-10-31$38.53$45.191,274,300——
2013-10-30$38.65$45.33990,700——
2013-10-29$39.35$46.15925,100——
2013-10-28$39.28$46.07937,900——
2013-10-25$39.25$46.04811,800——
2013-10-24$39.20$45.98939,800——
2013-10-23$39.28$46.072,088,200——
2013-10-22$40.72$47.761,577,300——
2013-10-21$40.52$47.53808,000——
2013-10-18$40.93$48.01687,200——
2013-10-17$40.53$47.54630,800——
2013-10-16$40.51$47.511,136,600——
2013-10-15$39.56$46.401,078,500——
2013-10-14$39.63$46.48846,100——
2013-10-11$39.68$46.54940,800——
2013-10-10$39.39$46.20853,300——
2013-10-09$38.29$44.911,007,100——
2013-10-08$38.77$45.47869,200——
2013-10-07$39.41$46.22745,300——
2013-10-04$39.70$46.56739,500——
2013-10-03$38.86$45.58607,500——
2013-10-02$39.09$45.85712,500——
2013-10-01$39.10$45.86772,200——
2013-09-30$39.03$45.78788,800——
2013-09-27$38.97$45.71865,700——
2013-09-26$39.06$45.81833,600——
2013-09-25$39.01$45.751,300,900——
2013-09-24$38.66$45.34808,800——
2013-09-23$38.27$44.89782,600——
2013-09-20$38.58$45.251,474,900——
2013-09-19$38.93$45.66483,000——
2013-09-18$38.84$45.56653,300——
2013-09-17$38.70$45.39710,900——
2013-09-16$38.40$45.04618,300——
2013-09-13$38.06$44.64489,800——
2013-09-12$38.14$44.73431,900——
2013-09-11$38.41$45.05734,800——
2013-09-10$38.43$45.071,062,400——
2013-09-09$38.24$44.851,332,000——
2013-09-06$37.05$43.461,135,800——
2013-09-05$36.80$43.16845,500——
2013-09-04$35.99$42.211,236,600——
2013-09-03$35.75$41.931,146,800——
2013-08-30$35.27$41.37907,700——
2013-08-29$35.76$41.94882,500——
2013-08-28$35.85$42.05891,700——
2013-08-27$35.78$41.97817,200——
2013-08-26$37.19$43.62888,600——
2013-08-23$37.19$43.62641,600——
2013-08-22$37.57$44.07551,300——
2013-08-21$37.10$43.33660,700——
2013-08-20$37.63$43.951,023,500——
2013-08-19$37.59$43.90578,500——
2013-08-16$37.95$44.32635,900——
2013-08-15$37.68$44.00825,800——
2013-08-14$38.64$45.12404,800——
2013-08-13$38.90$45.43671,800——
2013-08-12$38.58$45.05553,200——
2013-08-09$38.55$45.02662,100——
2013-08-08$38.64$45.12810,500——
2013-08-07$37.78$44.12475,900——
2013-08-06$38.38$44.82643,300——
2013-08-05$38.60$45.08803,600——
2013-08-02$38.22$44.63865,400——
2013-08-01$38.30$44.731,340,100——
2013-07-31$37.24$43.49902,600——
2013-07-30$36.46$42.58953,100——
2013-07-29$36.22$42.30715,000——
2013-07-26$36.33$42.43681,700——
2013-07-25$36.71$42.87883,600——
2013-07-24$36.83$43.012,641,900——
2013-07-23$35.84$41.861,404,700——
2013-07-22$35.89$41.911,821,800——
2013-07-19$36.46$42.581,703,100——
2013-07-18$35.52$41.481,189,200——
2013-07-17$35.05$40.93655,800——
2013-07-16$34.61$40.42874,200——
2013-07-15$34.69$40.51761,700——
2013-07-12$34.52$40.31853,800——
2013-07-11$34.15$39.88979,700——
2013-07-10$33.64$39.291,112,100——
2013-07-09$33.54$39.17869,600——
2013-07-08$32.72$38.211,323,600——
2013-07-05$32.36$37.791,943,600——
2013-07-03$31.56$36.864,324,000——
2013-07-02$33.30$38.89910,800——
2013-07-01$33.49$39.111,406,600——
2013-06-28$33.23$38.811,345,200——
2013-06-27$33.07$38.62775,400——
2013-06-26$32.75$38.25611,300——
2013-06-25$32.68$38.16768,500——
2013-06-24$32.15$37.551,027,700——
2013-06-21$32.62$38.091,467,300——
2013-06-20$32.93$38.461,216,800——
2013-06-19$33.88$39.57701,100——
2013-06-18$34.42$40.20773,700——
2013-06-17$34.27$40.021,042,700——
2013-06-14$33.59$39.23577,700——
2013-06-13$34.20$39.94661,500——
2013-06-12$33.25$38.83602,100——
2013-06-11$33.41$39.02865,300——
2013-06-10$33.80$39.47707,800——
2013-06-07$34.12$39.851,038,100——
2013-06-06$33.87$39.55696,700——
2013-06-05$33.31$38.90660,400——
2013-06-04$34.01$39.72995,400——
2013-06-03$34.23$39.971,723,400——
2013-05-31$34.76$40.59974,800——
2013-05-30$34.82$40.661,236,100——
2013-05-29$34.71$40.541,561,600——
2013-05-28$35.18$41.08723,600——
2013-05-24$34.82$40.66801,500——
2013-05-23$35.01$40.89993,100——
2013-05-22$35.27$41.191,029,000——
2013-05-21$35.77$41.59694,000——
2013-05-20$35.58$41.37977,200——
2013-05-17$36.10$41.97845,400——
2013-05-16$35.46$41.231,295,200——
2013-05-15$35.54$41.321,345,000——
2013-05-14$34.76$40.411,140,800——
2013-05-13$34.06$39.60927,200——
2013-05-10$34.30$39.88876,300——
2013-05-09$33.78$39.271,469,100——
2013-05-08$33.58$39.041,009,200——
2013-05-07$33.48$38.921,502,700——
2013-05-06$33.31$38.731,800,100——
2013-05-03$32.90$38.253,409,900——
2013-05-02$31.33$36.424,501,000——
2013-05-01$31.39$36.492,697,400——
2013-04-30$32.82$38.161,405,100——
2013-04-29$32.79$38.121,201,900——
2013-04-26$32.36$37.621,435,000——
2013-04-25$32.90$38.252,833,100——
2013-04-24$33.16$38.555,696,000——
2013-04-23$36.71$42.682,196,100——
2013-04-22$36.54$42.481,501,000——
2013-04-19$36.10$41.971,218,000——
2013-04-18$35.05$40.75983,600——
2013-04-17$35.39$41.141,275,600——
2013-04-16$35.99$41.84896,000——
2013-04-15$35.08$40.78697,500——
2013-04-12$36.39$42.31369,900——
2013-04-11$36.65$42.61769,700——
2013-04-10$36.54$42.48775,000——
2013-04-09$35.47$41.24681,500——
2013-04-08$35.78$41.60983,000——
2013-04-05$35.40$41.161,718,200——
2013-04-04$36.48$42.411,068,900——
2013-04-03$36.67$42.63984,900——
2013-04-02$37.03$43.05641,500——
2013-04-01$37.37$43.451,343,000——
2013-03-28$37.53$43.63959,200——
2013-03-27$37.03$43.05728,800——
2013-03-26$36.98$42.99787,200——
2013-03-25$36.48$42.41594,400——
2013-03-22$36.39$42.31654,100——
2013-03-21$36.26$42.161,260,300——
2013-03-20$36.67$42.631,095,800——
2013-03-19$35.76$41.571,047,800——
2013-03-18$35.52$41.30867,300——
2013-03-15$35.75$41.561,645,300——
2013-03-14$36.30$42.20598,900——
2013-03-13$36.08$41.95484,200——
2013-03-12$35.84$41.671,360,200——
2013-03-11$36.39$42.31608,200——
2013-03-08$36.37$42.28727,400——
2013-03-07$35.94$41.78425,400——
2013-03-06$35.89$41.73738,000——
2013-03-05$35.67$41.471,249,200——
2013-03-04$34.93$40.611,112,300——
2013-03-01$35.17$40.891,693,400——
2013-02-28$35.55$41.33989,400——
2013-02-27$35.50$41.27868,700——
2013-02-26$34.96$40.64888,700——
2013-02-25$34.80$40.461,283,400——
2013-02-22$35.54$41.321,193,700——
2013-02-21$34.72$40.371,351,600——
2013-02-20$35.46$41.041,423,400——
2013-02-19$36.73$42.512,893,600——
2013-02-15$35.52$41.11974,500——
2013-02-14$35.20$40.741,317,900——
2013-02-13$35.20$40.74988,800——
2013-02-12$35.31$40.871,021,600——
2013-02-11$35.36$40.92850,300——
2013-02-08$35.46$41.04957,700——
2013-02-07$35.55$41.141,787,800——
2013-02-06$35.86$41.501,481,200——
2013-02-05$35.61$41.211,602,000——
2013-02-04$34.84$40.321,662,700——
2013-02-01$35.49$41.074,800,100——
2013-01-31$35.24$40.793,361,300——
2013-01-30$35.74$41.366,628,500——
2013-01-29$33.53$38.812,516,900——
2013-01-28$33.87$39.202,096,100——
2013-01-25$33.67$38.973,340,900——
2013-01-24$34.00$39.353,167,500——
2013-01-23$33.57$38.851,728,700——
2013-01-22$34.00$39.351,259,300——
2013-01-18$34.00$39.352,006,300——
2013-01-17$33.71$39.01720,000——
2013-01-16$33.17$38.391,750,700——
2013-01-15$33.53$38.811,544,100——
2013-01-14$33.26$38.49988,600——
2013-01-11$32.88$38.05818,500——
2013-01-10$32.74$37.891,374,400——
2013-01-09$32.78$37.941,068,900——
2013-01-08$32.62$37.751,728,100——
2013-01-07$32.66$37.801,984,200——
2013-01-04$33.41$38.671,313,200——
2013-01-03$32.88$38.051,707,500——
2013-01-02$32.56$37.681,754,800——