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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.15$83.05713,100——
2019-12-30$62.88$82.69684,500——
2019-12-27$62.44$82.11977,800——
2019-12-26$62.51$82.20568,900——
2019-12-24$62.20$81.80182,500——
2019-12-23$62.14$81.72544,800——
2019-12-20$62.08$81.641,356,800——
2019-12-19$61.95$81.47744,900——
2019-12-18$61.50$80.881,526,600——
2019-12-17$62.02$81.56897,400——
2019-12-16$61.88$81.382,144,100——
2019-12-13$61.64$81.061,368,700——
2019-12-12$61.99$81.52911,300——
2019-12-11$60.89$80.07996,000——
2019-12-10$59.91$78.781,456,400——
2019-12-09$60.03$78.941,389,600——
2019-12-06$59.47$78.211,029,600——
2019-12-05$58.39$76.791,207,900——
2019-12-04$57.64$75.801,191,400——
2019-12-03$57.36$75.431,379,200——
2019-12-02$57.92$76.17719,400——
2019-11-29$58.20$76.54233,000——
2019-11-27$58.60$77.06771,300——
2019-11-26$58.71$77.21865,900——
2019-11-25$57.95$76.21675,100——
2019-11-22$57.80$76.01752,500——
2019-11-21$57.99$75.85780,300——
2019-11-20$58.42$76.41871,100——
2019-11-19$58.83$76.95797,200——
2019-11-18$58.40$76.39683,800——
2019-11-15$58.19$76.11922,100——
2019-11-14$57.80$75.601,121,500——
2019-11-13$57.42$75.11659,000——
2019-11-12$57.52$75.241,015,000——
2019-11-11$58.02$75.89704,800——
2019-11-08$57.94$75.79800,000——
2019-11-07$58.10$76.00880,800——
2019-11-06$58.23$76.17974,000——
2019-11-05$58.24$76.181,080,500——
2019-11-04$58.29$76.241,300,900——
2019-11-01$58.71$76.79975,900——
2019-10-31$57.27$74.91739,200——
2019-10-30$58.12$76.02630,300——
2019-10-29$58.76$76.86868,200——
2019-10-28$59.19$77.42635,600——
2019-10-25$57.92$75.76905,700——
2019-10-24$58.08$75.971,509,700——
2019-10-23$55.89$73.111,276,000——
2019-10-22$55.95$73.181,213,100——
2019-10-21$55.94$73.17931,500——
2019-10-18$55.09$72.061,148,500——
2019-10-17$54.46$71.24673,800——
2019-10-16$54.57$71.381,445,500——
2019-10-15$55.45$72.531,144,800——
2019-10-14$54.41$71.17922,600——
2019-10-11$54.36$71.101,219,000——
2019-10-10$53.04$69.38622,600——
2019-10-09$52.35$68.481,138,500——
2019-10-08$52.74$68.991,532,000——
2019-10-07$54.01$70.651,082,500——
2019-10-04$54.09$70.75859,100——
2019-10-03$52.76$69.011,383,500——
2019-10-02$53.83$70.411,692,000——
2019-10-01$53.99$70.621,324,900——
2019-09-30$55.66$72.80867,700——
2019-09-27$54.62$71.44941,800——
2019-09-26$54.97$71.90659,600——
2019-09-25$55.12$72.10584,400——
2019-09-24$54.26$70.971,266,200——
2019-09-23$54.90$71.81872,400——
2019-09-20$55.08$72.051,386,900——
2019-09-19$54.63$71.461,069,800——
2019-09-18$55.50$72.601,272,800——
2019-09-17$55.88$73.091,081,600——
2019-09-16$57.12$74.71769,700——
2019-09-13$56.76$74.241,145,700——
2019-09-12$55.63$72.771,205,400——
2019-09-11$56.87$74.391,077,000——
2019-09-10$56.02$73.281,491,900——
2019-09-09$55.22$72.231,161,600——
2019-09-06$53.41$69.86632,800——
2019-09-05$54.17$70.86817,000——
2019-09-04$52.90$69.191,664,300——
2019-09-03$52.13$68.191,058,700——
2019-08-30$53.47$69.94884,000——
2019-08-29$53.41$69.86653,700——
2019-08-28$53.15$69.52694,600——
2019-08-27$52.90$69.19886,600——
2019-08-26$53.17$69.55620,500——
2019-08-23$53.08$69.43956,700——
2019-08-22$54.55$71.35654,100——
2019-08-21$55.22$71.82642,600——
2019-08-20$55.20$71.80871,900——
2019-08-19$55.76$72.531,047,700——
2019-08-16$55.04$71.59617,700——
2019-08-15$53.66$69.791,164,900——
2019-08-14$53.93$70.151,025,000——
2019-08-13$56.60$73.62739,000——
2019-08-12$56.08$72.94496,900——
2019-08-09$56.77$73.84742,100——
2019-08-08$57.63$74.96625,300——
2019-08-07$56.17$73.06929,900——
2019-08-06$55.95$72.771,511,800——
2019-08-05$55.99$72.832,045,400——
2019-08-02$57.83$75.221,283,600——
2019-08-01$59.07$76.831,299,000——
2019-07-31$60.41$78.57981,900——
2019-07-30$61.23$79.64920,600——
2019-07-29$60.36$78.511,019,000——
2019-07-26$61.11$79.481,407,000——
2019-07-25$60.76$79.032,449,900——
2019-07-24$62.71$81.573,488,200——
2019-07-23$58.80$76.482,069,700——
2019-07-22$57.37$74.621,066,200——
2019-07-19$57.64$74.971,469,000——
2019-07-18$58.16$75.651,288,400——
2019-07-17$58.26$75.781,231,600——
2019-07-16$59.07$76.832,391,300——
2019-07-15$58.77$76.441,208,400——
2019-07-12$58.59$76.211,163,200——
2019-07-11$57.28$74.501,396,700——
2019-07-10$57.28$74.501,791,900——
2019-07-09$57.44$74.712,100,900——
2019-07-08$57.35$74.591,786,400——
2019-07-05$57.91$75.321,289,300——
2019-07-03$58.00$75.441,889,200——
2019-07-02$58.12$75.605,649,900——
2019-07-01$57.03$74.181,027,200——
2019-06-28$57.01$74.151,515,400——
2019-06-27$56.48$73.46996,500——
2019-06-26$55.86$72.661,187,500——
2019-06-25$55.47$72.151,205,700——
2019-06-24$55.68$72.42798,300——
2019-06-21$56.21$73.112,209,800——
2019-06-20$57.32$74.561,194,300——
2019-06-19$56.81$73.891,036,900——
2019-06-18$56.98$74.111,296,800——
2019-06-17$55.57$72.28812,800——
2019-06-14$56.25$73.161,322,300——
2019-06-13$56.71$73.761,239,100——
2019-06-12$55.48$72.16859,100——
2019-06-11$55.95$72.771,219,600——
2019-06-10$54.94$71.461,516,400——
2019-06-07$53.84$70.031,503,100——
2019-06-06$54.21$70.511,325,000——
2019-06-05$55.12$71.691,357,800——
2019-06-04$55.40$72.062,171,200——
2019-06-03$54.59$71.001,496,900——
2019-05-31$53.66$69.791,697,400——
2019-05-30$55.09$71.651,668,000——
2019-05-29$55.51$72.201,374,800——
2019-05-28$55.69$72.431,532,200——
2019-05-24$56.31$73.24748,200——
2019-05-23$56.20$73.101,348,100——
2019-05-22$56.55$73.15957,600——
2019-05-21$57.01$73.75864,600——
2019-05-20$55.84$72.23971,500——
2019-05-17$56.00$72.44874,500——
2019-05-16$56.18$72.67844,400——
2019-05-15$56.02$72.46814,600——
2019-05-14$56.08$72.542,044,700——
2019-05-13$55.65$71.991,530,700——
2019-05-10$57.70$74.641,647,000——
2019-05-09$57.45$74.311,589,100——
2019-05-08$58.55$75.741,320,700——
2019-05-07$59.41$76.851,229,400——
2019-05-06$60.89$78.76729,900——
2019-05-03$61.57$79.641,224,900——
2019-05-02$61.32$79.321,084,200——
2019-05-01$60.89$78.76934,100——
2019-04-30$62.09$80.321,905,400——
2019-04-29$62.29$80.581,468,500——
2019-04-26$62.45$80.781,122,800——
2019-04-25$62.10$80.331,738,500——
2019-04-24$63.00$81.494,130,300——
2019-04-23$68.79$88.982,143,000——
2019-04-22$67.39$87.17981,500——
2019-04-18$68.15$88.161,413,500——
2019-04-17$67.20$86.931,180,900——
2019-04-16$67.22$86.95808,100——
2019-04-15$66.99$86.65701,400——
2019-04-12$66.96$86.62959,900——
2019-04-11$66.49$86.011,014,000——
2019-04-10$65.60$84.86905,600——
2019-04-09$65.60$84.861,002,100——
2019-04-08$67.14$86.85598,500——
2019-04-05$67.45$87.25688,700——
2019-04-04$67.32$87.08621,400——
2019-04-03$67.64$87.501,146,300——
2019-04-02$66.21$85.651,019,200——
2019-04-01$66.57$86.111,180,600——
2019-03-29$65.16$84.29982,800——
2019-03-28$64.45$83.371,003,000——
2019-03-27$63.23$81.79857,600——
2019-03-26$63.50$82.14850,800——
2019-03-25$63.15$81.691,018,700——
2019-03-22$63.73$82.441,122,900——
2019-03-21$66.37$85.85912,900——
2019-03-20$65.20$84.34784,700——
2019-03-19$66.69$86.27962,600——
2019-03-18$66.62$86.181,184,100——
2019-03-15$65.93$85.282,607,000——
2019-03-14$65.34$84.52960,900——
2019-03-13$65.62$84.881,078,200——
2019-03-12$65.16$84.291,338,300——
2019-03-11$65.01$84.09953,400——
2019-03-08$64.68$83.671,185,700——
2019-03-07$65.44$84.651,175,200——
2019-03-06$65.78$85.091,354,900——
2019-03-05$67.09$86.781,237,900——
2019-03-04$67.59$87.43908,800——
2019-03-01$68.20$88.221,086,300——
2019-02-28$68.19$88.21952,500——
2019-02-27$68.27$88.31681,900——
2019-02-26$67.58$87.42903,300——
2019-02-25$67.82$87.73750,500——
2019-02-22$68.26$88.30778,400——
2019-02-21$67.39$86.77695,500——
2019-02-20$67.73$87.211,003,300——
2019-02-19$67.45$86.851,375,500——
2019-02-15$66.98$86.24677,800——
2019-02-14$66.28$85.34965,400——
2019-02-13$66.28$85.34986,400——
2019-02-12$65.49$84.32792,400——
2019-02-11$64.74$83.36931,200——
2019-02-08$63.40$81.63713,800——
2019-02-07$63.06$81.201,074,300——
2019-02-06$63.66$81.97742,900——
2019-02-05$63.61$81.901,207,300——
2019-02-04$64.23$82.701,308,400——
2019-02-01$63.50$81.761,924,200——
2019-01-31$64.43$82.961,708,900——
2019-01-30$65.19$83.943,046,500——
2019-01-29$60.72$78.181,420,000——
2019-01-28$60.78$78.261,036,300——
2019-01-25$60.99$78.53837,900——
2019-01-24$60.34$77.691,095,100——
2019-01-23$59.40$76.48843,600——
2019-01-22$59.76$76.95950,900——
2019-01-18$60.87$78.381,104,200——
2019-01-17$60.18$77.491,232,500——
2019-01-16$58.79$75.70932,900——
2019-01-15$58.61$75.47652,100——
2019-01-14$58.30$75.07697,700——
2019-01-11$58.38$75.17894,800——
2019-01-10$58.19$74.93976,500——
2019-01-09$58.33$75.111,262,400——
2019-01-08$57.34$73.831,303,500——
2019-01-07$55.90$71.981,113,700——
2019-01-04$56.09$72.221,576,100——
2019-01-03$52.90$68.111,622,100——
2019-01-02$56.54$72.801,127,200——