Robert Half Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	136.76	136.76	136.76	136.76	133.31	1
2026-04-28	130.08	130.08	130.08	130.08	126.80	0
2026-04-27	130.08	130.08	130.08	130.08	126.80	1
2026-04-24	136.20	136.20	128.00	128.00	124.77	2
2026-04-23	136.20	136.20	136.20	136.20	132.76	1
2026-04-22	145.98	145.98	145.98	145.98	142.30	1
2026-04-20	135.94	139.30	135.94	139.30	135.79	5
2026-04-17	135.72	135.72	135.72	135.72	132.30	1
2026-04-16	131.46	131.46	131.46	131.46	128.14	1
2026-04-15	127.20	127.20	127.20	127.20	123.99	0
2026-04-14	127.20	127.20	127.20	127.20	123.99	0
2026-04-13	127.20	127.20	127.20	127.20	123.99	0
2026-04-10	127.20	127.20	127.20	127.20	123.99	0
2026-04-09	127.20	127.20	127.20	127.20	123.99	0
2026-04-08	127.20	127.20	127.20	127.20	123.99	0
2026-04-07	127.20	127.20	127.20	127.20	123.99	0
2026-04-06	127.20	127.20	127.20	127.20	123.99	0
2026-04-02	127.20	127.20	127.20	127.20	123.99	0
2026-04-01	127.20	127.20	127.20	127.20	123.99	1
2026-03-31	132.99	132.99	132.99	132.99	129.63	0
2026-03-30	134.16	134.16	132.99	132.99	129.63	38
2026-03-27	129.09	129.09	129.09	129.09	125.83	1
2026-03-26	127.20	127.20	127.20	127.20	123.99	0
2026-03-25	127.20	127.20	127.20	127.20	123.99	1
2026-03-24	129.61	129.61	128.57	128.57	125.33	77
2026-03-23	129.96	129.96	129.96	129.96	126.68	1
2026-03-20	122.28	125.00	122.28	125.00	121.85	29
2026-03-19	117.37	117.37	117.37	117.37	114.41	0
2026-03-18	117.37	117.37	117.37	117.37	114.41	0
2026-03-17	117.37	117.37	117.37	117.37	114.41	1
2026-03-16	115.60	115.80	115.00	115.00	112.10	27
2026-03-13	123.36	123.36	123.36	123.36	120.25	1
2026-03-12	121.68	122.00	121.56	122.00	118.92	32
2026-03-11	118.80	118.80	118.80	118.80	115.80	1
2026-03-10	119.99	119.99	119.99	119.99	116.96	2
2026-03-09	125.84	125.84	125.84	125.84	122.67	1
2026-03-06	130.13	130.13	130.13	130.13	126.85	1
2026-03-05	129.35	132.00	129.35	132.00	128.67	13
2026-03-04	126.96	127.92	126.96	127.92	124.69	18
2026-03-03	126.24	126.96	126.24	126.96	123.76	22
2026-03-02	127.53	127.53	123.44	123.44	120.33	67
2026-02-27	121.81	123.11	121.81	123.11	120.00	87
2026-02-26	120.10	120.10	120.10	120.10	117.07	0
2026-02-25	120.44	120.44	119.17	120.10	117.07	10
2026-02-24	130.98	130.98	130.74	130.74	127.44	2
2026-02-23	134.59	134.60	134.59	134.60	129.08	2
2026-02-20	139.29	141.10	134.17	134.60	129.08	30
2026-02-19	134.16	134.16	134.16	134.16	128.66	1
2026-02-18	133.92	134.42	133.92	134.16	128.66	57
2026-02-13	133.51	133.51	131.69	131.69	126.29	105
2026-02-12	135.00	140.00	128.00	140.00	134.26	16
2026-02-11	166.76	166.76	166.76	166.76	159.93	0
2026-02-10	166.76	166.76	166.76	166.76	159.93	0
2026-02-09	166.76	166.76	166.76	166.76	159.93	0
2026-02-06	166.76	166.76	166.76	166.76	159.93	0
2026-02-05	166.76	166.76	166.76	166.76	159.93	0
2026-02-04	166.76	166.76	166.76	166.76	159.93	0
2026-02-03	173.00	173.00	166.76	166.76	159.93	5
2026-02-02	183.00	183.00	183.00	183.00	175.50	0
2026-01-30	156.26	185.86	156.26	183.00	175.50	460

← NewerPage 3 of 21 · 1,252 trading daysOlder →

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.