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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.48$84.17530,000——
2020-12-30$62.10$83.66445,300——
2020-12-29$62.26$83.88487,500——
2020-12-28$62.69$84.46438,700——
2020-12-24$62.21$83.81178,300——
2020-12-23$62.27$83.89672,100——
2020-12-22$62.04$83.58608,200——
2020-12-21$62.03$83.57706,900——
2020-12-18$63.05$84.941,570,900——
2020-12-17$62.35$84.00992,300——
2020-12-16$62.60$84.34799,400——
2020-12-15$63.34$85.33712,500——
2020-12-14$63.08$84.981,246,700——
2020-12-11$64.20$86.491,035,100——
2020-12-10$64.13$86.401,122,200——
2020-12-09$64.61$87.04923,400——
2020-12-08$64.98$87.541,994,200——
2020-12-07$64.53$86.942,753,800——
2020-12-04$65.97$88.881,057,000——
2020-12-03$64.69$87.15950,400——
2020-12-02$64.79$87.291,273,900——
2020-12-01$64.78$87.271,095,500——
2020-11-30$64.18$86.461,871,800——
2020-11-27$65.51$88.26478,400——
2020-11-25$65.83$88.69988,900——
2020-11-24$66.52$89.621,045,400——
2020-11-23$65.41$87.661,663,800——
2020-11-20$60.99$81.741,093,000——
2020-11-19$62.32$83.522,158,900——
2020-11-18$65.37$87.61862,600——
2020-11-17$65.53$87.821,158,700——
2020-11-16$66.18$88.701,227,500——
2020-11-13$63.19$84.69762,600——
2020-11-12$61.49$82.411,274,400——
2020-11-11$62.97$84.391,249,100——
2020-11-10$64.03$85.811,803,100——
2020-11-09$62.11$83.243,279,800——
2020-11-06$51.74$69.34663,700——
2020-11-05$52.22$69.99900,200——
2020-11-04$51.16$68.57972,000——
2020-11-03$52.59$70.48770,700——
2020-11-02$51.61$69.17855,100——
2020-10-30$50.69$67.941,080,700——
2020-10-29$49.45$66.271,112,000——
2020-10-28$48.82$65.431,283,700——
2020-10-27$50.35$67.481,092,900——
2020-10-26$50.94$68.271,570,700——
2020-10-23$51.67$69.252,673,500——
2020-10-22$56.32$75.481,861,900——
2020-10-21$55.32$74.14837,600——
2020-10-20$56.30$75.451,093,200——
2020-10-19$55.43$74.29813,500——
2020-10-16$56.66$75.94509,200——
2020-10-15$56.79$76.11650,800——
2020-10-14$57.07$76.49627,300——
2020-10-13$57.94$77.65833,900——
2020-10-12$58.77$78.76680,900——
2020-10-09$58.14$77.921,001,100——
2020-10-08$57.74$77.38751,300——
2020-10-07$57.07$76.49705,300——
2020-10-06$55.07$73.81750,600——
2020-10-05$55.60$74.52659,200——
2020-10-02$54.57$73.14746,800——
2020-10-01$52.54$70.42851,700——
2020-09-30$52.94$70.951,056,400——
2020-09-29$52.57$70.46479,300——
2020-09-28$53.24$71.35519,300——
2020-09-25$52.49$70.35580,700——
2020-09-24$51.76$69.37456,100——
2020-09-23$51.58$69.13813,300——
2020-09-22$52.61$70.51821,100——
2020-09-21$51.97$69.651,007,000——
2020-09-18$53.67$71.931,193,900——
2020-09-17$53.89$72.22547,100——
2020-09-16$54.07$72.47719,700——
2020-09-15$53.97$72.33774,900——
2020-09-14$53.50$71.70809,900——
2020-09-11$51.75$69.361,004,600——
2020-09-10$50.98$68.32904,900——
2020-09-09$52.41$70.24643,000——
2020-09-08$51.85$69.49834,600——
2020-09-04$53.20$71.30805,900——
2020-09-03$53.22$71.33802,000——
2020-09-02$54.93$73.62877,900——
2020-09-01$53.44$71.62702,700——
2020-08-31$53.20$71.30917,800——
2020-08-28$53.99$72.36675,000——
2020-08-27$53.99$72.36639,200——
2020-08-26$53.97$72.33720,100——
2020-08-25$54.75$73.381,038,200——
2020-08-24$56.19$75.31523,100——
2020-08-21$55.35$73.73559,600——
2020-08-20$56.11$74.74425,100——
2020-08-19$56.71$75.54525,300——
2020-08-18$56.83$75.701,248,600——
2020-08-17$56.87$75.75891,500——
2020-08-14$56.63$75.43565,300——
2020-08-13$56.39$75.11779,200——
2020-08-12$56.52$75.28789,000——
2020-08-11$56.02$74.621,039,500——
2020-08-10$55.10$73.39577,000——
2020-08-07$53.58$71.37841,100——
2020-08-06$52.80$70.33913,700——
2020-08-05$53.21$70.88953,800——
2020-08-04$51.81$69.011,119,800——
2020-08-03$51.00$67.93805,800——
2020-07-31$50.87$67.761,166,900——
2020-07-30$50.93$67.841,084,900——
2020-07-29$51.95$69.20922,400——
2020-07-28$51.14$68.121,202,300——
2020-07-27$52.32$69.691,045,800——
2020-07-24$52.73$70.241,278,800——
2020-07-23$53.85$71.731,015,500——
2020-07-22$53.55$71.33596,700——
2020-07-21$53.60$71.39775,400——
2020-07-20$53.08$70.70865,400——
2020-07-17$54.16$72.14628,400——
2020-07-16$54.67$72.82722,400——
2020-07-15$54.10$72.061,070,400——
2020-07-14$51.99$69.25776,400——
2020-07-13$51.55$68.661,102,600——
2020-07-10$50.68$67.511,476,700——
2020-07-09$49.27$65.63624,100——
2020-07-08$50.53$67.31774,800——
2020-07-07$50.59$67.39795,100——
2020-07-06$52.41$69.81678,700——
2020-07-02$51.72$68.89815,000——
2020-07-01$51.49$68.581,281,900——
2020-06-30$52.83$70.371,193,900——
2020-06-29$51.83$69.041,099,900——
2020-06-26$50.60$67.403,782,900——
2020-06-25$50.34$67.051,378,300——
2020-06-24$49.47$65.892,560,700——
2020-06-23$51.92$69.161,383,800——
2020-06-22$51.25$68.261,318,800——
2020-06-19$51.10$68.062,723,100——
2020-06-18$51.68$68.84878,100——
2020-06-17$52.52$69.961,207,900——
2020-06-16$52.37$69.761,421,300——
2020-06-15$51.60$68.731,322,200——
2020-06-12$51.29$68.321,216,900——
2020-06-11$51.11$68.081,330,000——
2020-06-10$55.46$73.871,099,000——
2020-06-09$57.81$77.001,261,400——
2020-06-08$59.92$79.811,730,800——
2020-06-05$57.89$77.112,519,400——
2020-06-04$55.86$74.401,779,100——
2020-06-03$55.10$73.391,677,300——
2020-06-02$53.18$70.84985,900——
2020-06-01$51.83$69.041,028,000——
2020-05-29$50.74$67.591,624,800——
2020-05-28$51.43$68.50993,200——
2020-05-27$51.78$68.971,113,500——
2020-05-26$50.57$67.361,839,100——
2020-05-22$47.41$63.15999,900——
2020-05-21$48.50$64.15764,200——
2020-05-20$48.99$64.80910,700——
2020-05-19$48.17$63.71965,600——
2020-05-18$48.57$64.241,193,100——
2020-05-15$45.14$59.701,485,200——
2020-05-14$44.61$59.001,282,800——
2020-05-13$43.55$57.601,272,400——
2020-05-12$44.86$59.331,144,800——
2020-05-11$46.43$61.411,143,600——
2020-05-08$47.38$62.671,280,400——
2020-05-07$45.16$59.731,148,800——
2020-05-06$43.89$58.05964,800——
2020-05-05$44.36$58.671,153,000——
2020-05-04$44.21$58.471,463,100——
2020-05-01$44.38$58.701,458,000——
2020-04-30$47.27$62.521,587,100——
2020-04-29$48.29$63.872,042,900——
2020-04-28$46.30$61.241,430,700——
2020-04-27$45.51$60.191,416,700——
2020-04-24$44.06$58.283,304,000——
2020-04-23$43.78$57.912,037,700——
2020-04-22$41.35$54.692,418,500——
2020-04-21$41.30$54.631,758,000——
2020-04-20$41.19$54.481,815,500——
2020-04-17$43.24$57.191,555,500——
2020-04-16$40.40$53.441,672,000——
2020-04-15$41.18$54.471,832,300——
2020-04-14$41.74$55.212,022,000——
2020-04-13$40.93$54.141,876,700——
2020-04-09$43.28$57.241,653,600——
2020-04-08$41.40$54.761,528,800——
2020-04-07$40.17$53.133,356,400——
2020-04-06$38.15$50.464,580,900——
2020-04-03$37.97$50.221,809,200——
2020-04-02$37.83$50.041,726,700——
2020-04-01$38.17$50.492,007,700——
2020-03-31$37.75$49.931,874,800——
2020-03-30$40.31$53.321,952,800——
2020-03-27$39.01$51.601,697,300——
2020-03-26$43.46$57.482,098,100——
2020-03-25$39.87$52.731,974,300——
2020-03-24$39.18$51.822,136,900——
2020-03-23$34.17$45.191,917,700——
2020-03-20$35.00$46.291,565,900——
2020-03-19$38.20$50.531,235,800——
2020-03-18$39.38$52.091,486,100——
2020-03-17$41.45$54.821,649,200——
2020-03-16$43.44$57.461,457,900——
2020-03-13$47.23$62.471,719,400——
2020-03-12$43.56$57.611,798,800——
2020-03-11$46.51$61.521,937,800——
2020-03-10$48.10$63.621,695,900——
2020-03-09$44.67$59.082,005,500——
2020-03-06$49.06$64.892,087,200——
2020-03-05$47.69$63.081,286,500——
2020-03-04$50.18$66.371,544,700——
2020-03-03$48.44$64.071,560,700——
2020-03-02$51.07$67.551,438,800——
2020-02-28$50.41$66.672,499,500——
2020-02-27$50.76$67.141,309,700——
2020-02-26$52.26$69.121,274,000——
2020-02-25$53.46$70.711,060,000——
2020-02-24$56.67$74.951,311,200——
2020-02-21$59.21$77.86980,300——
2020-02-20$59.26$77.93699,400——
2020-02-19$59.50$78.25771,600——
2020-02-18$59.38$78.09642,600——
2020-02-14$60.20$79.17431,700——
2020-02-13$60.40$79.43531,500——
2020-02-12$61.12$80.38561,800——
2020-02-11$60.02$78.93413,900——
2020-02-10$59.38$78.09606,600——
2020-02-07$59.23$77.89559,400——
2020-02-06$60.07$79.00898,200——
2020-02-05$61.13$80.391,030,200——
2020-02-04$59.38$78.091,006,100——
2020-02-03$58.22$76.561,172,300——
2020-01-31$58.17$76.501,891,000——
2020-01-30$60.63$79.731,384,400——
2020-01-29$61.05$80.28779,100——
2020-01-28$61.05$80.281,044,000——
2020-01-27$61.18$80.46984,300——
2020-01-24$61.95$81.47616,700——
2020-01-23$62.54$82.24783,700——
2020-01-22$62.32$81.95627,500——
2020-01-21$62.58$82.30885,700——
2020-01-17$63.34$83.30874,600——
2020-01-16$63.48$83.481,676,800——
2020-01-15$63.02$82.87773,600——
2020-01-14$62.61$82.341,108,500——
2020-01-13$62.48$82.161,121,600——
2020-01-10$63.08$82.95698,100——
2020-01-09$63.56$83.58917,900——
2020-01-08$62.92$82.741,025,200——
2020-01-07$62.85$82.651,239,700——
2020-01-06$62.81$82.60991,300——
2020-01-03$63.31$83.261,667,700——
2020-01-02$63.75$83.83864,800——