Robert Half Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 414.10 | 414.10 | 414.10 | 414.10 | 361.55 | 0 |
| 2022-09-15 | 414.10 | 414.10 | 414.10 | 414.10 | 361.55 | 0 |
| 2022-09-14 | 414.10 | 414.10 | 414.10 | 414.10 | 361.55 | 0 |
| 2022-09-13 | 414.10 | 414.10 | 414.10 | 414.10 | 361.55 | 0 |
| 2022-09-12 | 414.10 | 414.10 | 414.10 | 414.10 | 361.55 | 0 |
| 2022-09-09 | 414.10 | 414.10 | 414.10 | 414.10 | 361.55 | 12 |
| 2022-09-08 | 405.50 | 405.50 | 405.50 | 405.50 | 354.04 | 14 |
| 2022-09-06 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-09-05 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-09-02 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-09-01 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-31 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-30 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-29 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-26 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-25 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-24 | 421.00 | 421.00 | 421.00 | 421.00 | 367.57 | 0 |
| 2022-08-23 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-08-22 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-08-19 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-08-18 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-08-17 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 8 |
| 2022-08-16 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-15 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-12 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-11 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-10 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-09 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-08 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-05 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-04 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-03 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-02 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-08-01 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-07-29 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-07-28 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 0 |
| 2022-07-27 | 408.50 | 408.50 | 408.50 | 408.50 | 354.73 | 4 |
| 2022-07-26 | 423.00 | 423.00 | 423.00 | 423.00 | 367.32 | 0 |
| 2022-07-25 | 423.00 | 423.00 | 423.00 | 423.00 | 367.32 | 0 |
| 2022-07-22 | 423.00 | 423.00 | 423.00 | 423.00 | 367.32 | 10 |
| 2022-07-21 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-20 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-19 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-18 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-15 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-14 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-13 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-12 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-11 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-08 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-07 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-06 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-05 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-04 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-07-01 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-06-30 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-06-29 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-06-28 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-06-27 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
| 2022-06-24 | 421.00 | 421.00 | 421.00 | 421.00 | 365.59 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 2.1278 USD |
| 2026-05-21 | 2.0969 USD |
| 2026-02-24 | 2.1741 USD |
| 2025-11-24 | 2.2509 USD |
| 2025-08-22 | 2.1923 USD |
| 2025-05-22 | 2.2773 USD |
| 2025-02-24 | 2.3567 USD |
| 2024-11-22 | 2.2454 USD |
| 2024-08-22 | 2.0480 USD |
| 2024-05-23 | 2.0080 USD |
| 2024-02-22 | 1.8594 USD |
| 2023-11-22 | 1.6825 USD |
| 2023-08-24 | 2.2759 USD |
| 2023-05-24 | 2.3164 USD |
| 2023-02-23 | 2.5385 USD |
| 2022-11-24 | 2.2704 USD |
| 2022-08-24 | 2.2737 USD |
| 2022-05-24 | 2.2049 USD |
| 2022-02-24 | 2.2051 USD |
| 2021-11-23 | 2.1644 USD |
| 2021-08-24 | 1.9983 USD |
| 2021-05-24 | 1.9076 USD |
| 2020-08-24 | 1.7951 USD |
| 2020-05-25 | 1.7715 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.