Robert Half Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	140.85	140.85	140.85	140.85	135.08	1
2026-01-28	149.80	149.80	149.80	149.80	143.66	0
2026-01-27	149.80	149.80	149.80	149.80	143.66	0
2026-01-26	149.80	149.80	149.80	149.80	143.66	1
2026-01-23	152.11	152.11	152.11	152.11	145.88	0
2026-01-22	152.73	152.73	152.02	152.11	145.88	102
2026-01-21	151.56	151.56	151.56	151.56	145.35	1
2026-01-20	148.00	148.00	146.60	146.60	140.59	2
2026-01-19	151.70	151.70	151.70	151.70	145.48	0
2026-01-16	151.70	151.70	151.70	151.70	145.48	1
2026-01-15	149.60	149.60	149.60	149.60	143.47	0
2026-01-14	149.60	149.60	149.60	149.60	143.47	0
2026-01-13	149.60	149.60	149.60	149.60	143.47	1
2026-01-12	156.80	156.80	156.80	156.80	150.38	1
2026-01-09	154.00	155.40	154.00	155.40	149.03	2
2026-01-08	148.91	148.91	148.91	148.91	142.81	0
2026-01-07	148.91	148.91	148.91	148.91	142.81	0
2026-01-06	148.91	148.91	148.91	148.91	142.81	0
2026-01-05	148.91	148.91	148.91	148.91	142.81	2
2026-01-02	147.96	147.96	147.96	147.96	141.90	1
2025-12-30	153.00	153.00	153.00	153.00	146.73	0
2025-12-29	154.05	154.05	153.00	153.00	146.73	29
2025-12-26	151.95	151.95	151.95	151.95	145.72	1
2025-12-23	155.40	155.40	155.40	155.40	149.03	0
2025-12-22	155.40	155.40	155.40	155.40	149.03	1
2025-12-19	155.20	155.20	155.20	155.20	148.84	1
2025-12-18	154.95	154.95	154.95	154.95	148.60	0
2025-12-17	156.75	156.75	154.95	154.95	148.60	2
2025-12-16	149.85	149.85	149.85	149.85	143.71	0
2025-12-15	149.85	149.85	149.85	149.85	143.71	0
2025-12-12	149.85	149.85	149.85	149.85	143.71	1
2025-12-11	147.00	147.00	147.00	147.00	140.98	0
2025-12-10	147.00	147.00	147.00	147.00	140.98	0
2025-12-09	147.00	147.00	147.00	147.00	140.98	1
2025-12-08	146.61	146.61	146.61	146.61	140.60	0
2025-12-05	146.61	146.61	146.61	146.61	140.60	0
2025-12-04	146.61	146.61	146.61	146.61	140.60	0
2025-12-03	146.61	146.61	146.61	146.61	140.60	0
2025-12-02	146.61	146.61	146.61	146.61	140.60	0
2025-12-01	146.61	146.61	146.61	146.61	140.60	0
2025-11-28	146.61	146.61	146.61	146.61	140.60	0
2025-11-27	146.61	146.61	146.61	146.61	140.60	0
2025-11-26	146.61	146.61	146.61	146.61	140.60	0
2025-11-25	157.52	157.52	146.61	146.61	140.60	5
2025-11-24	139.79	139.79	139.79	139.79	134.06	0
2025-11-21	139.79	139.79	139.79	139.79	131.90	1
2025-11-19	139.79	139.79	139.79	139.79	131.90	1
2025-11-18	140.98	140.98	140.98	140.98	133.03	1
2025-11-17	142.66	142.66	142.66	142.66	134.61	0
2025-11-14	142.66	142.66	142.66	142.66	134.61	0
2025-11-13	142.66	142.66	142.66	142.66	134.61	0
2025-11-12	142.66	142.66	142.66	142.66	134.61	0
2025-11-11	142.66	142.66	142.66	142.66	134.61	1
2025-11-10	139.50	139.50	136.50	136.50	128.80	4
2025-11-07	139.58	139.58	139.58	139.58	131.71	0
2025-11-06	136.50	139.58	136.50	139.58	131.71	2
2025-11-05	140.28	140.28	136.50	136.50	128.80	1
2025-11-04	140.28	140.28	140.28	140.28	132.37	1
2025-11-03	139.00	139.00	137.00	137.00	129.27	6
2025-10-31	142.00	142.00	140.75	140.75	132.81	9

← NewerPage 4 of 21 · 1,248 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.