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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$111.52$152.65344,400——
2021-12-30$111.37$152.44350,900——
2021-12-29$112.21$153.59268,400——
2021-12-28$111.57$152.72228,800——
2021-12-27$111.48$152.59235,400——
2021-12-23$109.21$149.49317,400——
2021-12-22$108.19$148.09403,100——
2021-12-21$107.72$147.45634,100——
2021-12-20$106.03$145.13817,100——
2021-12-17$106.51$145.791,395,000——
2021-12-16$107.64$147.34652,200——
2021-12-15$108.55$148.58913,300——
2021-12-14$106.49$145.76979,300——
2021-12-13$107.55$147.21799,300——
2021-12-10$109.55$149.951,158,000——
2021-12-09$108.03$147.87751,600——
2021-12-08$109.90$150.43644,300——
2021-12-07$109.26$149.55778,200——
2021-12-06$107.57$147.241,128,000——
2021-12-03$107.65$147.351,094,900——
2021-12-02$111.37$152.442,207,000——
2021-12-01$108.02$147.86993,700——
2021-11-30$111.17$152.172,087,500——
2021-11-29$114.76$157.08608,500——
2021-11-26$114.57$156.82480,000——
2021-11-24$117.91$161.39988,900——
2021-11-23$117.55$160.90632,500——
2021-11-22$117.99$160.98522,600——
2021-11-19$117.74$160.64812,600——
2021-11-18$117.08$159.74510,100——
2021-11-17$116.39$158.80628,000——
2021-11-16$117.73$160.63723,900——
2021-11-15$116.54$159.00369,800——
2021-11-12$116.87$159.45396,600——
2021-11-11$117.59$160.44533,700——
2021-11-10$116.22$158.57613,400——
2021-11-09$117.44$160.23601,500——
2021-11-08$118.32$161.43597,500——
2021-11-05$118.76$162.03666,900——
2021-11-04$119.57$163.141,029,100——
2021-11-03$116.54$159.00867,700——
2021-11-02$114.74$156.55602,900——
2021-11-01$114.23$155.85498,600——
2021-10-29$113.07$154.27626,500——
2021-10-28$112.38$153.33583,500——
2021-10-27$109.93$149.99759,600——
2021-10-26$111.80$152.54597,200——
2021-10-25$112.53$153.53700,100——
2021-10-22$112.63$153.67788,900——
2021-10-21$110.66$150.98630,700——
2021-10-20$109.25$149.06606,100——
2021-10-19$109.22$149.02661,000——
2021-10-18$110.37$150.59589,300——
2021-10-15$108.95$148.65502,200——
2021-10-14$108.41$147.91430,900——
2021-10-13$105.82$144.38525,000——
2021-10-12$105.98$144.60806,400——
2021-10-11$108.03$147.39742,500——
2021-10-08$109.10$148.85706,200——
2021-10-07$107.14$146.18693,500——
2021-10-06$103.72$141.51596,700——
2021-10-05$104.03$141.94898,500——
2021-10-04$102.59$139.971,033,300——
2021-10-01$103.39$141.06576,600——
2021-09-30$100.33$136.891,223,400——
2021-09-29$102.54$139.90503,500——
2021-09-28$102.33$139.62659,500——
2021-09-27$103.27$140.90345,400——
2021-09-24$103.16$140.75377,900——
2021-09-23$102.60$139.99494,300——
2021-09-22$100.95$137.73847,000——
2021-09-21$100.30$136.85607,600——
2021-09-20$100.69$137.38597,300——
2021-09-17$101.06$137.881,164,500——
2021-09-16$102.95$140.46439,500——
2021-09-15$103.79$141.61643,700——
2021-09-14$101.79$138.88647,600——
2021-09-13$102.75$140.19511,300——
2021-09-10$102.65$140.05653,200——
2021-09-09$103.33$140.98481,800——
2021-09-08$102.45$139.78391,700——
2021-09-07$102.02$139.19647,300——
2021-09-03$103.65$141.42632,700——
2021-09-02$104.26$142.25418,300——
2021-09-01$103.05$140.60657,100——
2021-08-31$103.40$141.08621,800——
2021-08-30$103.93$141.80291,500——
2021-08-27$104.09$142.02288,300——
2021-08-26$102.78$140.23286,800——
2021-08-25$103.39$141.06404,100——
2021-08-24$102.78$140.23300,000——
2021-08-23$102.20$138.92466,100——
2021-08-20$102.07$138.74518,700——
2021-08-19$101.63$138.15424,100——
2021-08-18$101.81$138.39492,500——
2021-08-17$103.24$140.33521,800——
2021-08-16$103.79$141.08476,200——
2021-08-13$103.58$140.80914,900——
2021-08-12$102.57$139.42418,200——
2021-08-11$101.50$137.97725,400——
2021-08-10$100.39$136.46643,800——
2021-08-09$99.51$135.26885,900——
2021-08-06$99.79$135.64693,800——
2021-08-05$99.03$134.61562,000——
2021-08-04$97.55$132.60646,600——
2021-08-03$98.98$134.54838,900——
2021-08-02$97.68$132.78785,800——
2021-07-30$98.21$133.501,056,800——
2021-07-29$97.35$132.33775,500——
2021-07-28$95.67$130.04965,500——
2021-07-27$95.01$129.15947,000——
2021-07-26$93.59$127.22877,700——
2021-07-23$92.87$126.241,804,000——
2021-07-22$86.50$117.58949,500——
2021-07-21$87.50$118.94641,500——
2021-07-20$86.47$117.54848,800——
2021-07-19$84.37$114.68739,700——
2021-07-16$85.98$116.87436,200——
2021-07-15$86.48$117.55673,800——
2021-07-14$87.41$118.82847,100——
2021-07-13$86.91$118.14734,400——
2021-07-12$88.03$119.66802,300——
2021-07-09$88.45$120.23934,400——
2021-07-08$86.52$117.61986,100——
2021-07-07$87.48$118.911,297,100——
2021-07-06$86.20$117.171,384,000——
2021-07-02$88.67$120.53651,700——
2021-07-01$89.36$121.47449,200——
2021-06-30$88.97$120.94527,300——
2021-06-29$88.42$120.19643,300——
2021-06-28$88.94$120.901,225,500——
2021-06-25$89.69$121.922,789,400——
2021-06-24$89.34$121.44716,700——
2021-06-23$87.75$119.28615,500——
2021-06-22$87.88$119.46785,300——
2021-06-21$87.94$119.54595,200——
2021-06-18$86.02$116.931,570,500——
2021-06-17$87.84$119.401,014,900——
2021-06-16$91.21$123.98626,800——
2021-06-15$91.43$124.28543,600——
2021-06-14$90.68$123.26494,600——
2021-06-11$90.64$123.21978,200——
2021-06-10$91.23$124.01834,000——
2021-06-09$91.31$124.121,443,100——
2021-06-08$91.31$124.12738,000——
2021-06-07$89.83$122.11506,000——
2021-06-04$90.38$122.85410,000——
2021-06-03$90.07$122.43539,600——
2021-06-02$90.22$122.64645,900——
2021-06-01$90.27$122.70823,500——
2021-05-28$88.79$120.69641,600——
2021-05-27$88.94$120.901,227,200——
2021-05-26$87.68$119.181,206,300——
2021-05-25$87.22$118.561,049,500——
2021-05-24$88.02$119.65529,700——
2021-05-21$88.01$119.12612,900——
2021-05-20$87.72$118.72920,300——
2021-05-19$88.05$119.17689,400——
2021-05-18$88.36$119.59919,900——
2021-05-17$89.73$121.44596,100——
2021-05-14$90.12$121.97535,900——
2021-05-13$88.61$119.93656,800——
2021-05-12$87.45$118.36778,500——
2021-05-11$89.68$121.38948,600——
2021-05-10$90.80$122.89825,900——
2021-05-07$90.32$122.24552,600——
2021-05-06$89.70$121.40494,500——
2021-05-05$89.14$120.65414,900——
2021-05-04$89.16$120.67679,000——
2021-05-03$87.55$118.49553,000——
2021-04-30$87.61$118.57940,600——
2021-04-29$88.80$120.18774,900——
2021-04-28$87.68$118.67945,800——
2021-04-27$88.94$120.37652,400——
2021-04-26$87.70$118.70782,900——
2021-04-23$87.00$117.751,325,000——
2021-04-22$85.20$115.311,322,200——
2021-04-21$82.50$111.66806,500——
2021-04-20$81.25$109.97777,500——
2021-04-19$81.48$110.281,150,900——
2021-04-16$83.30$112.74660,400——
2021-04-15$82.23$111.29620,800——
2021-04-14$82.89$112.19994,900——
2021-04-13$82.57$111.751,067,100——
2021-04-12$81.85$110.78641,900——
2021-04-09$81.35$110.10980,200——
2021-04-08$80.24$108.60673,500——
2021-04-07$79.58$107.71816,600——
2021-04-06$79.35$107.401,279,600——
2021-04-05$78.19$105.83814,100——
2021-04-01$77.66$105.111,924,000——
2021-03-31$78.07$105.66977,900——
2021-03-30$77.56$104.97667,700——
2021-03-29$76.38$103.38786,000——
2021-03-26$77.14$104.40832,800——
2021-03-25$75.18$101.75864,700——
2021-03-24$73.69$99.73837,400——
2021-03-23$73.44$99.40814,200——
2021-03-22$75.50$102.18907,100——
2021-03-19$76.71$103.824,960,500——
2021-03-18$77.49$104.881,143,000——
2021-03-17$75.67$102.411,062,900——
2021-03-16$75.68$102.43889,200——
2021-03-15$77.56$104.971,092,500——
2021-03-12$78.43$106.15646,900——
2021-03-11$77.34$104.67589,000——
2021-03-10$76.51$103.551,037,700——
2021-03-09$76.80$103.941,243,000——
2021-03-08$77.21$104.501,142,200——
2021-03-05$76.92$104.111,287,800——
2021-03-04$75.80$102.591,338,000——
2021-03-03$76.91$104.091,258,600——
2021-03-02$77.61$105.041,228,500——
2021-03-01$79.04$106.981,171,400——
2021-02-26$77.79$105.281,997,700——
2021-02-25$79.39$107.451,718,500——
2021-02-24$82.15$111.181,505,500——
2021-02-23$82.79$111.541,383,600——
2021-02-22$81.05$109.191,031,100——
2021-02-19$78.43$105.66916,100——
2021-02-18$76.89$103.59865,000——
2021-02-17$76.50$103.061,160,500——
2021-02-16$74.76$100.721,229,300——
2021-02-12$73.78$99.40790,900——
2021-02-11$73.06$98.43823,600——
2021-02-10$73.01$98.361,026,400——
2021-02-09$72.19$97.26616,600——
2021-02-08$72.10$97.13595,500——
2021-02-05$70.82$95.41696,800——
2021-02-04$70.37$94.80992,700——
2021-02-03$70.30$94.711,264,100——
2021-02-02$67.50$90.941,848,500——
2021-02-01$68.70$92.551,182,400——
2021-01-29$67.50$90.943,296,400——
2021-01-28$64.80$87.301,570,900——
2021-01-27$65.48$88.222,853,700——
2021-01-26$67.61$91.091,565,600——
2021-01-25$68.56$92.371,711,700——
2021-01-22$68.31$92.031,379,200——
2021-01-21$68.08$91.721,522,500——
2021-01-20$66.69$89.851,278,000——
2021-01-19$64.20$86.49739,000——
2021-01-15$63.79$85.94612,600——
2021-01-14$65.35$88.04827,200——
2021-01-13$63.63$85.721,054,200——
2021-01-12$64.40$86.761,908,400——
2021-01-11$63.08$84.981,006,700——
2021-01-08$64.37$86.72777,700——
2021-01-07$65.07$87.661,031,700——
2021-01-06$64.12$86.38947,100——
2021-01-05$62.08$83.641,206,100——
2021-01-04$61.15$82.38874,100——