Robert Half International Inc (RHI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 40.92 | 44.18 | 40.57 | 42.74 | +5.06% | 1,971,500 |
| 2026-08-06 | 40.40 | 41.36 | 40.00 | 40.68 | +0.32% | 1,784,200 |
| 2026-08-05 | 41.06 | 41.17 | 39.97 | 40.55 | -1.07% | 1,249,100 |
| 2026-08-04 | 37.34 | 41.07 | 37.34 | 40.99 | +5.84% | 2,612,500 |
| 2026-08-03 | 38.53 | 39.76 | 38.09 | 38.73 | +2.46% | 1,218,200 |
| 2026-07-31 | 36.71 | 38.27 | 36.14 | 37.80 | +1.50% | 2,091,500 |
| 2026-07-30 | 39.22 | 39.29 | 36.66 | 37.24 | -7.20% | 3,028,300 |
| 2026-07-29 | 39.61 | 41.03 | 39.39 | 40.13 | +1.62% | 2,254,700 |
| 2026-07-28 | 40.13 | 41.40 | 39.23 | 39.49 | -0.63% | 4,809,800 |
| 2026-07-27 | 36.40 | 39.90 | 36.40 | 39.74 | +12.61% | 3,510,900 |
| 2026-07-24 | 36.80 | 38.41 | 34.77 | 35.29 | -6.76% | 4,301,800 |
| 2026-07-23 | 41.20 | 41.28 | 37.63 | 37.85 | -7.00% | 4,383,400 |
| 2026-07-22 | 41.32 | 41.83 | 40.35 | 40.70 | -1.12% | 2,787,000 |
| 2026-07-21 | 40.79 | 42.25 | 40.58 | 41.16 | -1.60% | 1,610,628 |
| 2026-07-20 | 40.62 | 42.17 | 40.53 | 41.83 | +0.07% | 1,910,357 |
| 2026-07-17 | 41.99 | 42.09 | 40.66 | 41.80 | +1.14% | 1,949,400 |
| 2026-07-16 | 38.77 | 41.77 | 38.77 | 41.33 | +12.62% | 3,832,600 |
| 2026-07-15 | 35.72 | 37.49 | 35.46 | 36.70 | +2.95% | 2,476,000 |
| 2026-07-14 | 34.96 | 36.02 | 33.95 | 35.65 | +0.17% | 2,258,600 |
| 2026-07-13 | 32.99 | 35.60 | 32.90 | 35.59 | +9.85% | 3,266,900 |
| 2026-07-10 | 33.46 | 33.48 | 32.34 | 32.40 | -0.61% | 2,523,900 |
| 2026-07-09 | 32.65 | 33.06 | 32.03 | 32.60 | -1.24% | 1,765,300 |
| 2026-07-08 | 34.11 | 34.14 | 32.80 | 33.01 | -5.03% | 2,592,700 |
| 2026-07-07 | 33.91 | 34.92 | 33.52 | 34.76 | +4.45% | 2,012,600 |
| 2026-07-06 | 33.59 | 33.86 | 32.84 | 33.28 | -0.60% | 1,535,500 |
| 2026-07-02 | 33.45 | 33.91 | 33.00 | 33.48 | +1.55% | 1,810,500 |
| 2026-07-01 | 31.37 | 33.49 | 31.37 | 32.97 | +7.39% | 2,016,200 |
| 2026-06-30 | 31.95 | 32.60 | 30.37 | 30.70 | -5.19% | 1,520,300 |
| 2026-06-29 | 33.00 | 33.00 | 32.05 | 32.38 | -1.16% | 1,811,800 |
| 2026-06-26 | 30.14 | 32.80 | 30.11 | 32.76 | +8.87% | 3,283,800 |
| 2026-06-25 | 30.21 | 30.98 | 30.05 | 30.09 | +0.03% | 1,805,100 |
| 2026-06-24 | 29.33 | 30.12 | 28.60 | 30.08 | +2.56% | 2,657,800 |
| 2026-06-23 | 29.63 | 29.99 | 28.93 | 29.33 | +0.76% | 2,866,880 |
| 2026-06-22 | 30.95 | 31.26 | 29.06 | 29.11 | -7.85% | 2,510,779 |
| 2026-06-18 | 32.35 | 32.51 | 31.14 | 31.59 | -2.08% | 4,964,000 |
| 2026-06-17 | 32.30 | 33.26 | 31.85 | 32.26 | -0.25% | 1,975,200 |
| 2026-06-16 | 32.27 | 33.04 | 32.03 | 32.34 | +0.84% | 1,510,600 |
| 2026-06-15 | 32.02 | 33.25 | 31.77 | 32.07 | -1.29% | 2,893,700 |
| 2026-06-12 | 31.50 | 32.99 | 31.00 | 32.49 | +2.85% | 5,457,300 |
| 2026-06-11 | 30.97 | 31.64 | 30.57 | 31.59 | +1.12% | 1,904,600 |
| 2026-06-10 | 30.48 | 31.47 | 30.48 | 31.24 | +1.76% | 1,915,700 |
| 2026-06-09 | 30.53 | 31.67 | 30.37 | 30.70 | -0.81% | 1,620,000 |
| 2026-06-08 | 31.10 | 31.61 | 30.54 | 30.95 | -0.99% | 1,148,500 |
| 2026-06-05 | 32.07 | 32.32 | 31.08 | 31.26 | -1.08% | 1,678,200 |
| 2026-06-04 | 30.40 | 31.76 | 29.97 | 31.60 | +6.90% | 2,082,700 |
| 2026-06-03 | 29.43 | 29.98 | 29.16 | 29.56 | -1.50% | 2,155,500 |
| 2026-06-02 | 30.16 | 31.22 | 29.85 | 30.01 | -3.16% | 2,347,400 |
| 2026-06-01 | 29.16 | 31.20 | 28.95 | 30.99 | +5.26% | 2,511,400 |
| 2026-05-29 | 28.39 | 29.93 | 27.84 | 29.44 | +3.66% | 3,194,300 |
| 2026-05-28 | 27.49 | 28.71 | 27.04 | 28.40 | +4.68% | 1,311,900 |
| 2026-05-27 | 26.99 | 27.70 | 26.67 | 27.13 | +0.48% | 1,642,800 |
| 2026-05-26 | 27.18 | 27.55 | 26.75 | 27.00 | -1.14% | 1,386,500 |
| 2026-05-22 | 26.44 | 27.40 | 26.32 | 27.31 | +0.48% | 1,784,000 |
| 2026-05-21 | 26.09 | 27.50 | 25.51 | 27.18 | +3.62% | 1,694,800 |
| 2026-05-20 | 25.44 | 26.25 | 24.50 | 26.23 | +2.14% | 1,664,900 |
| 2026-05-19 | 26.59 | 26.84 | 25.42 | 25.68 | -1.91% | 1,989,500 |
| 2026-05-18 | 25.29 | 26.66 | 24.86 | 26.18 | +4.22% | 2,380,700 |
| 2026-05-15 | 24.64 | 25.44 | 24.35 | 25.12 | +1.78% | 1,619,800 |
| 2026-05-14 | 25.01 | 25.66 | 24.65 | 24.68 | -0.88% | 1,886,000 |
| 2026-05-13 | 25.64 | 25.64 | 23.59 | 24.90 | -4.45% | 3,500,700 |
| 2026-05-12 | 26.68 | 26.73 | 25.25 | 26.06 | -1.81% | 1,766,700 |
| 2026-05-11 | 27.02 | 27.49 | 26.17 | 26.54 | -1.81% | 1,894,900 |
| 2026-05-08 | 27.10 | 27.10 | 26.12 | 27.03 | -1.35% | 1,812,700 |
| 2026-05-07 | 26.38 | 27.93 | 26.38 | 27.40 | +4.70% | 1,704,400 |
| 2026-05-06 | 26.76 | 27.00 | 26.10 | 26.17 | -2.46% | 1,251,200 |
| 2026-05-05 | 26.40 | 26.97 | 25.92 | 26.83 | +1.74% | 1,275,000 |
| 2026-05-04 | 26.96 | 27.48 | 26.20 | 26.37 | -2.41% | 1,862,600 |
| 2026-05-01 | 27.13 | 27.80 | 26.79 | 27.02 | +1.54% | 1,877,300 |
| 2026-04-30 | 26.80 | 27.04 | 26.24 | 26.61 | -2.13% | 2,298,200 |
| 2026-04-29 | 27.63 | 28.30 | 27.16 | 27.19 | -1.20% | 2,257,300 |
| 2026-04-28 | 26.93 | 28.14 | 26.70 | 27.52 | +5.24% | 3,031,900 |
| 2026-04-27 | 25.79 | 26.66 | 25.69 | 26.15 | +2.11% | 3,297,700 |
| 2026-04-24 | 26.45 | 28.08 | 25.11 | 25.61 | -5.85% | 7,004,700 |
| 2026-04-23 | 28.90 | 28.90 | 26.76 | 27.20 | -7.70% | 4,895,400 |
| 2026-04-22 | 28.91 | 29.66 | 28.71 | 29.47 | +1.94% | 3,890,800 |
| 2026-04-21 | 29.20 | 30.24 | 28.86 | 28.91 | +3.18% | 3,704,200 |
| 2026-04-20 | 27.58 | 28.37 | 27.35 | 28.02 | +2.11% | 2,176,600 |
| 2026-04-17 | 26.85 | 27.83 | 26.73 | 27.44 | +3.94% | 2,250,900 |
| 2026-04-16 | 27.82 | 28.60 | 26.30 | 26.40 | -4.31% | 3,700,500 |
| 2026-04-15 | 25.50 | 27.77 | 25.50 | 27.59 | +8.71% | 3,324,200 |
| 2026-04-14 | 25.69 | 26.10 | 25.19 | 25.38 | -1.63% | 2,567,300 |
| 2026-04-13 | 23.56 | 26.01 | 23.33 | 25.80 | +9.37% | 3,658,500 |
| 2026-04-10 | 24.83 | 25.15 | 23.11 | 23.59 | -4.49% | 3,212,000 |
| 2026-04-09 | 23.71 | 24.74 | 23.01 | 24.70 | +2.92% | 3,329,100 |
| 2026-04-08 | 24.38 | 24.94 | 23.88 | 24.00 | -0.29% | 2,370,000 |
| 2026-04-07 | 24.87 | 25.15 | 24.05 | 24.07 | -3.26% | 1,833,600 |
| 2026-04-06 | 25.08 | 25.10 | 24.31 | 24.88 | -1.62% | 2,129,100 |
| 2026-04-02 | 24.75 | 25.63 | 24.24 | 25.29 | +2.51% | 1,846,100 |
| 2026-04-01 | 25.77 | 25.77 | 23.82 | 24.67 | -2.87% | 2,904,800 |
| 2026-03-31 | 25.52 | 26.08 | 24.97 | 25.40 | -1.40% | 2,348,800 |
| 2026-03-30 | 25.21 | 25.93 | 25.00 | 25.76 | +3.70% | 2,465,500 |
| 2026-03-27 | 24.79 | 25.06 | 24.39 | 24.84 | -1.00% | 3,265,800 |
| 2026-03-26 | 24.48 | 25.42 | 24.43 | 25.09 | +2.32% | 2,853,300 |
| 2026-03-25 | 24.76 | 25.08 | 23.72 | 24.52 | -0.12% | 2,616,400 |
| 2026-03-24 | 24.51 | 25.04 | 24.20 | 24.55 | -1.09% | 2,821,000 |
| 2026-03-23 | 23.84 | 25.25 | 23.31 | 24.82 | +6.57% | 4,322,100 |
| 2026-03-20 | 22.92 | 23.73 | 22.73 | 23.29 | +1.48% | 8,672,900 |
| 2026-03-19 | 22.69 | 23.53 | 22.42 | 22.95 | +0.92% | 2,399,400 |
| 2026-03-18 | 22.35 | 23.22 | 22.12 | 22.74 | +0.26% | 2,588,200 |
| 2026-03-17 | 22.00 | 22.95 | 22.00 | 22.68 | +3.75% | 2,573,700 |
| 2026-03-16 | 22.45 | 23.00 | 21.83 | 21.86 | -2.28% | 2,881,500 |
| 2026-03-13 | 23.05 | 23.47 | 22.26 | 22.37 | -1.71% | 2,682,700 |
| 2026-03-12 | 23.07 | 23.70 | 22.69 | 22.76 | -1.64% | 3,887,000 |
| 2026-03-11 | 23.33 | 23.76 | 22.71 | 23.14 | -0.30% | 3,098,200 |
| 2026-03-10 | 24.48 | 24.58 | 22.78 | 23.21 | -3.85% | 3,472,000 |
| 2026-03-09 | 24.34 | 24.55 | 23.29 | 24.14 | -2.50% | 3,491,500 |
| 2026-03-06 | 24.54 | 24.95 | 23.52 | 24.76 | -0.60% | 3,114,700 |
| 2026-03-05 | 24.11 | 25.19 | 24.11 | 24.91 | +2.43% | 3,687,000 |
| 2026-03-04 | 24.06 | 24.59 | 23.71 | 24.32 | +0.29% | 2,524,000 |
| 2026-03-03 | 23.28 | 24.49 | 22.91 | 24.25 | +2.23% | 3,409,600 |
| 2026-03-02 | 23.75 | 24.06 | 23.25 | 23.72 | -2.87% | 3,553,600 |
| 2026-02-27 | 24.29 | 24.43 | 23.41 | 24.42 | -1.33% | 4,823,000 |
| 2026-02-26 | 23.70 | 25.43 | 23.51 | 24.75 | +4.96% | 3,915,900 |
| 2026-02-25 | 23.00 | 23.87 | 22.32 | 23.58 | -0.08% | 5,484,500 |
| 2026-02-24 | 23.94 | 24.94 | 23.57 | 23.60 | -0.97% | 3,351,200 |
| 2026-02-23 | 25.38 | 25.72 | 23.82 | 23.83 | -7.53% | 3,831,600 |
| 2026-02-20 | 26.73 | 27.51 | 25.77 | 25.77 | -3.63% | 3,251,600 |
| 2026-02-19 | 25.74 | 26.81 | 25.58 | 26.74 | +3.24% | 3,149,600 |
| 2026-02-18 | 24.94 | 25.97 | 24.94 | 25.90 | +4.39% | 2,963,700 |
| 2026-02-17 | 24.72 | 24.94 | 24.35 | 24.81 | +0.16% | 3,571,100 |
| 2026-02-13 | 25.86 | 26.06 | 24.47 | 24.77 | -2.44% | 5,015,600 |
| 2026-02-12 | 27.10 | 27.26 | 24.46 | 25.39 | -6.45% | 4,608,200 |
| 2026-02-11 | 29.27 | 29.65 | 27.02 | 27.14 | -7.69% | 4,421,500 |
| 2026-02-10 | 29.24 | 30.08 | 28.83 | 29.40 | +0.96% | 3,850,600 |
| 2026-02-09 | 31.43 | 31.67 | 29.00 | 29.12 | -7.26% | 2,827,300 |
| 2026-02-06 | 31.64 | 32.12 | 31.37 | 31.40 | -0.25% | 2,360,900 |
| 2026-02-05 | 33.04 | 33.20 | 31.46 | 31.48 | -4.11% | 4,533,100 |
| 2026-02-04 | 31.40 | 32.97 | 31.10 | 32.83 | +4.89% | 3,961,500 |
| 2026-02-03 | 33.66 | 33.80 | 30.74 | 31.30 | -8.02% | 6,980,800 |
| 2026-02-02 | 34.05 | 34.30 | 31.69 | 34.03 | -1.68% | 6,084,400 |
| 2026-01-30 | 32.96 | 35.58 | 31.41 | 34.61 | +27.76% | 11,401,100 |
| 2026-01-29 | 27.15 | 27.58 | 26.63 | 27.09 | +0.52% | 4,423,300 |
| 2026-01-28 | 27.90 | 28.16 | 26.88 | 26.95 | -2.88% | 2,852,000 |
| 2026-01-27 | 28.12 | 28.34 | 27.45 | 27.75 | -2.05% | 2,229,600 |
| 2026-01-26 | 28.64 | 28.86 | 27.86 | 28.33 | -0.84% | 1,840,800 |
| 2026-01-23 | 28.66 | 29.31 | 28.35 | 28.57 | -0.31% | 2,116,800 |
| 2026-01-22 | 28.51 | 29.11 | 28.26 | 28.66 | +1.96% | 1,628,900 |
| 2026-01-21 | 27.49 | 28.59 | 27.35 | 28.11 | +3.27% | 1,890,300 |
| 2026-01-20 | 27.99 | 28.18 | 26.76 | 27.22 | -3.95% | 2,634,600 |
| 2026-01-16 | 28.82 | 29.00 | 27.88 | 28.34 | -2.38% | 2,114,400 |
| 2026-01-15 | 28.73 | 29.13 | 28.34 | 29.03 | +1.86% | 2,122,000 |
| 2026-01-14 | 27.86 | 28.84 | 27.86 | 28.50 | +2.30% | 2,155,100 |
| 2026-01-13 | 28.99 | 29.16 | 27.59 | 27.86 | -4.13% | 2,483,000 |
| 2026-01-12 | 29.01 | 29.30 | 28.66 | 29.06 | +0.14% | 2,393,300 |
| 2026-01-09 | 28.51 | 29.09 | 27.62 | 29.02 | +1.97% | 2,218,400 |
| 2026-01-08 | 27.30 | 28.52 | 27.30 | 28.46 | +2.19% | 2,277,400 |
| 2026-01-07 | 27.95 | 28.02 | 27.31 | 27.85 | -0.18% | 1,529,900 |
| 2026-01-06 | 26.57 | 28.03 | 26.53 | 27.90 | +4.38% | 2,507,400 |
| 2026-01-05 | 27.29 | 28.26 | 26.62 | 26.73 | -2.23% | 2,472,100 |
| 2026-01-02 | 27.19 | 27.40 | 26.45 | 27.34 | +0.66% | 2,186,900 |
| 2025-12-31 | 27.28 | 27.49 | 27.10 | 27.16 | -1.24% | 1,125,800 |
| 2025-12-30 | 27.55 | 27.90 | 27.42 | 27.50 | -0.40% | 1,144,400 |
| 2025-12-29 | 27.72 | 27.82 | 27.37 | 27.61 | -0.40% | 1,537,400 |
| 2025-12-26 | 27.61 | 27.81 | 27.25 | 27.72 | +0.65% | 972,300 |
| 2025-12-24 | 27.30 | 27.62 | 27.01 | 27.54 | +0.99% | 551,700 |
| 2025-12-23 | 27.74 | 27.84 | 27.03 | 27.27 | -1.98% | 1,756,800 |
| 2025-12-22 | 27.78 | 28.46 | 27.65 | 27.82 | -0.39% | 1,621,900 |
| 2025-12-19 | 28.29 | 28.45 | 27.73 | 27.93 | -1.48% | 3,022,200 |
| 2025-12-18 | 28.37 | 28.89 | 28.26 | 28.35 | +0.43% | 1,859,100 |
| 2025-12-17 | 27.65 | 28.43 | 27.65 | 28.23 | +1.66% | 2,000,700 |
| 2025-12-16 | 27.70 | 28.14 | 27.43 | 27.77 | +0.58% | 1,823,100 |
| 2025-12-15 | 28.20 | 28.43 | 27.19 | 27.61 | -0.18% | 1,804,900 |
| 2025-12-12 | 28.00 | 28.31 | 27.50 | 27.66 | -0.25% | 1,394,400 |
| 2025-12-11 | 27.48 | 28.00 | 27.17 | 27.73 | +1.46% | 1,523,700 |
| 2025-12-10 | 26.75 | 27.37 | 26.60 | 27.33 | +2.51% | 2,561,100 |
| 2025-12-09 | 26.42 | 27.05 | 26.32 | 26.66 | -0.22% | 1,617,300 |
| 2025-12-08 | 26.78 | 27.17 | 26.46 | 26.72 | -0.30% | 2,049,600 |
| 2025-12-05 | 26.11 | 27.18 | 26.00 | 26.80 | -0.04% | 2,002,600 |
| 2025-12-04 | 27.63 | 27.63 | 26.77 | 26.81 | -2.22% | 1,596,600 |
| 2025-12-03 | 27.46 | 28.01 | 27.32 | 27.42 | +0.07% | 1,711,900 |
| 2025-12-02 | 27.41 | 27.86 | 27.07 | 27.40 | -0.18% | 1,668,900 |
| 2025-12-01 | 26.88 | 27.76 | 26.76 | 27.45 | +1.52% | 2,503,200 |
| 2025-11-28 | 27.27 | 27.55 | 27.03 | 27.04 | -0.84% | 775,900 |
| 2025-11-26 | 27.33 | 27.75 | 27.12 | 27.27 | -0.22% | 2,154,700 |
| 2025-11-25 | 26.89 | 27.85 | 26.77 | 27.33 | +0.00% | 2,076,500 |
| 2025-11-24 | 27.31 | 27.47 | 26.92 | 27.33 | +0.22% | 3,388,000 |
| 2025-11-21 | 25.90 | 27.67 | 25.88 | 27.27 | +5.90% | 2,327,400 |
| 2025-11-20 | 26.02 | 26.62 | 25.36 | 25.75 | -1.04% | 2,082,200 |
| 2025-11-19 | 26.34 | 26.63 | 25.76 | 26.02 | -0.91% | 2,392,900 |
| 2025-11-18 | 26.07 | 26.60 | 25.86 | 26.26 | +0.42% | 2,564,700 |
| 2025-11-17 | 26.65 | 26.79 | 25.96 | 26.15 | -1.95% | 3,010,400 |
| 2025-11-14 | 27.31 | 27.56 | 26.55 | 26.67 | -2.95% | 2,752,800 |
| 2025-11-13 | 27.50 | 28.25 | 27.33 | 27.48 | -0.65% | 3,087,700 |
| 2025-11-12 | 27.73 | 28.22 | 27.14 | 27.66 | -0.07% | 3,637,900 |
| 2025-11-11 | 26.02 | 28.05 | 25.95 | 27.68 | +7.04% | 4,976,900 |
| 2025-11-10 | 26.68 | 26.88 | 25.38 | 25.86 | -1.97% | 2,197,000 |
| 2025-11-07 | 26.11 | 26.74 | 25.83 | 26.38 | +1.42% | 2,741,700 |
| 2025-11-06 | 25.51 | 26.38 | 25.41 | 26.01 | +1.13% | 4,056,700 |
| 2025-11-05 | 25.60 | 26.13 | 25.29 | 25.72 | +0.94% | 2,301,000 |
| 2025-11-04 | 25.40 | 26.29 | 25.25 | 25.48 | -0.27% | 2,340,400 |
| 2025-11-03 | 26.13 | 26.22 | 25.22 | 25.55 | -2.44% | 3,843,000 |
| 2025-10-31 | 26.60 | 26.66 | 26.05 | 26.19 | -1.39% | 2,526,700 |
| 2025-10-30 | 27.29 | 27.43 | 26.50 | 26.56 | -3.24% | 2,909,900 |
| 2025-10-29 | 28.98 | 29.08 | 27.39 | 27.45 | -5.48% | 2,563,100 |
| 2025-10-28 | 29.29 | 29.37 | 28.40 | 29.04 | -0.92% | 1,838,700 |
| 2025-10-27 | 29.34 | 29.34 | 28.74 | 29.31 | +0.83% | 3,395,400 |
| 2025-10-24 | 29.65 | 29.78 | 28.66 | 29.07 | -0.68% | 4,060,200 |
| 2025-10-23 | 28.72 | 29.45 | 26.99 | 29.27 | -1.25% | 7,038,500 |
| 2025-10-22 | 30.89 | 31.01 | 29.48 | 29.64 | -4.33% | 4,287,000 |
| 2025-10-21 | 30.81 | 31.51 | 30.61 | 30.98 | +0.55% | 2,222,600 |
| 2025-10-20 | 31.75 | 31.86 | 30.74 | 30.81 | -1.72% | 1,519,600 |
| 2025-10-17 | 32.03 | 32.30 | 30.85 | 31.35 | -2.15% | 1,459,900 |
| 2025-10-16 | 32.42 | 32.72 | 31.84 | 32.04 | -1.42% | 1,830,600 |
| 2025-10-15 | 32.79 | 32.90 | 31.98 | 32.50 | -0.34% | 1,338,300 |
| 2025-10-14 | 31.51 | 32.75 | 31.25 | 32.61 | +1.68% | 1,436,500 |
| 2025-10-13 | 31.66 | 32.28 | 31.46 | 32.07 | +2.26% | 1,401,700 |
| 2025-10-10 | 33.44 | 33.50 | 31.32 | 31.36 | -5.71% | 1,494,000 |
| 2025-10-09 | 33.54 | 33.64 | 33.00 | 33.26 | -1.22% | 1,746,600 |
| 2025-10-08 | 33.12 | 33.71 | 32.99 | 33.67 | +1.54% | 1,057,400 |
| 2025-10-07 | 34.52 | 34.61 | 33.12 | 33.16 | -3.58% | 1,394,900 |
| 2025-10-06 | 34.61 | 34.90 | 34.13 | 34.39 | -0.12% | 1,620,300 |
| 2025-10-03 | 34.24 | 35.17 | 34.24 | 34.43 | +0.55% | 1,340,300 |
| 2025-10-02 | 33.95 | 34.57 | 33.81 | 34.24 | +0.77% | 1,414,300 |
| 2025-10-01 | 33.98 | 34.58 | 33.54 | 33.98 | +0.00% | 1,528,000 |
| 2025-09-30 | 34.11 | 34.39 | 33.20 | 33.98 | -0.88% | 1,538,600 |
| 2025-09-29 | 34.35 | 34.42 | 33.58 | 34.28 | +0.76% | 1,686,500 |
| 2025-09-26 | 33.49 | 34.24 | 33.44 | 34.02 | +1.58% | 1,933,000 |
| 2025-09-25 | 34.53 | 34.53 | 33.36 | 33.49 | -3.29% | 1,520,000 |
| 2025-09-24 | 33.84 | 34.76 | 33.76 | 34.63 | +2.49% | 2,581,700 |
| 2025-09-23 | 34.97 | 35.24 | 33.62 | 33.79 | -3.18% | 1,511,900 |
| 2025-09-22 | 34.29 | 34.96 | 34.16 | 34.90 | +1.25% | 2,374,400 |
| 2025-09-19 | 35.12 | 35.17 | 34.27 | 34.47 | -1.82% | 3,644,100 |
| 2025-09-18 | 35.06 | 35.53 | 34.75 | 35.11 | +1.09% | 1,065,100 |
| 2025-09-17 | 35.49 | 36.52 | 34.60 | 34.73 | -2.17% | 1,670,500 |
| 2025-09-16 | 34.95 | 35.66 | 34.50 | 35.50 | +1.49% | 1,624,000 |
| 2025-09-15 | 35.80 | 36.00 | 34.85 | 34.98 | -1.30% | 1,488,000 |
| 2025-09-12 | 36.43 | 36.70 | 35.43 | 35.44 | -2.61% | 996,700 |
| 2025-09-11 | 35.16 | 36.41 | 34.85 | 36.39 | +3.94% | 1,439,300 |
| 2025-09-10 | 35.62 | 35.81 | 34.71 | 35.01 | -2.34% | 1,514,200 |
| 2025-09-09 | 36.09 | 36.39 | 35.77 | 35.85 | -0.22% | 1,186,700 |
| 2025-09-08 | 36.76 | 36.94 | 35.45 | 35.93 | -2.97% | 1,483,300 |
| 2025-09-05 | 37.34 | 38.15 | 36.80 | 37.03 | -0.86% | 1,168,500 |
| 2025-09-04 | 37.10 | 37.40 | 36.81 | 37.35 | +0.54% | 1,021,500 |
| 2025-09-03 | 36.92 | 37.59 | 36.75 | 37.15 | -0.19% | 1,994,000 |
| 2025-09-02 | 36.89 | 37.53 | 36.62 | 37.22 | -0.27% | 2,074,500 |
| 2025-08-29 | 36.50 | 37.38 | 36.50 | 37.32 | +2.16% | 1,875,300 |
| 2025-08-28 | 37.03 | 37.22 | 36.07 | 36.53 | -0.84% | 1,056,200 |
| 2025-08-27 | 36.40 | 36.98 | 36.28 | 36.84 | +0.93% | 1,965,600 |
| 2025-08-26 | 37.66 | 38.05 | 36.21 | 36.50 | -3.44% | 1,645,200 |
| 2025-08-25 | 37.44 | 38.08 | 37.13 | 37.80 | -0.37% | 2,261,400 |
| 2025-08-22 | 36.29 | 38.28 | 36.20 | 37.94 | +5.51% | 2,027,200 |
| 2025-08-21 | 36.37 | 36.52 | 35.76 | 35.96 | -1.94% | 1,135,600 |
| 2025-08-20 | 36.63 | 37.28 | 36.55 | 36.67 | +0.19% | 1,784,900 |
| 2025-08-19 | 36.20 | 37.10 | 36.07 | 36.60 | +2.21% | 1,566,700 |
| 2025-08-18 | 36.28 | 36.33 | 35.72 | 35.81 | -1.43% | 1,276,000 |
| 2025-08-15 | 36.41 | 36.80 | 35.95 | 36.33 | +0.22% | 1,629,500 |
| 2025-08-14 | 36.20 | 36.57 | 35.49 | 36.25 | -1.12% | 2,332,800 |
| 2025-08-13 | 35.02 | 36.66 | 34.67 | 36.66 | +5.28% | 2,868,000 |
| 2025-08-12 | 33.78 | 34.84 | 33.54 | 34.82 | +3.38% | 1,982,200 |
| 2025-08-11 | 34.11 | 34.66 | 33.18 | 33.68 | -1.52% | 2,428,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.23%). Worst month: Feb (-10.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Robert Half International Inc's (RHI) latest close?
42.74 on 2026-08-07, from the Closelook data lake's daily price record.
What is RHI's 52-week high and low?
44.18 high and 21.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Robert Half International Inc's strongest and weakest month historically?
Historically, RHI's strongest calendar month has been Nov (average +7.23%) and its weakest Feb (average -10.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.