Robert Half Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	147.30	147.30	145.00	145.00	136.82	7
2025-10-29	153.60	153.60	152.45	152.45	143.85	2
2025-10-28	155.68	155.68	155.68	155.68	146.90	1
2025-10-27	156.96	156.96	156.96	156.96	148.10	1
2025-10-24	155.00	155.00	155.00	155.00	146.26	0
2025-10-23	170.32	170.32	153.75	155.00	146.26	25
2025-10-22	168.64	168.64	168.64	168.64	159.13	0
2025-10-21	168.64	168.64	168.64	168.64	159.13	1
2025-10-20	171.02	171.02	171.02	171.02	161.37	1
2025-10-17	173.23	173.23	173.23	173.23	163.46	1
2025-10-16	175.32	175.32	175.32	175.32	165.43	1
2025-10-15	174.78	174.78	174.71	174.71	164.85	2
2025-10-14	174.42	174.42	174.42	174.42	164.58	1
2025-10-13	171.87	175.00	171.87	175.00	165.13	2
2025-10-10	175.23	175.23	175.00	175.00	165.13	2
2025-10-09	178.56	179.46	178.00	179.46	169.34	3
2025-10-08	178.00	178.00	178.00	178.00	167.96	0
2025-10-07	180.90	180.90	178.00	178.00	167.96	2
2025-10-06	185.04	185.04	185.04	185.04	174.60	1
2025-10-03	188.10	188.10	188.10	188.10	177.49	1
2025-10-02	182.70	182.70	182.70	182.70	172.39	1
2025-10-01	181.08	181.08	181.08	181.08	170.86	1
2025-09-30	179.28	179.28	179.28	179.28	169.17	1
2025-09-29	181.98	181.98	181.98	181.98	171.71	0
2025-09-26	181.98	181.98	181.98	181.98	171.71	1
2025-09-25	182.88	182.88	182.88	182.88	172.56	1
2025-09-24	180.88	180.88	180.88	180.88	170.68	1
2025-09-23	181.83	181.83	178.20	178.20	168.15	9
2025-09-22	184.32	184.32	184.32	184.32	173.92	1
2025-09-19	184.11	184.11	184.11	184.11	173.72	1
2025-09-18	186.30	186.30	186.30	186.30	175.79	1
2025-09-17	189.81	189.81	189.81	189.81	179.10	1
2025-09-16	184.30	184.30	184.30	184.30	173.90	1
2025-09-15	186.36	186.77	186.00	186.00	175.51	9
2025-09-12	192.72	192.72	192.72	192.72	181.85	1
2025-09-11	199.69	199.69	188.67	188.67	178.03	101
2025-09-10	192.40	192.40	189.55	189.55	178.86	101
2025-09-09	194.37	195.89	194.37	195.89	184.84	18
2025-09-08	194.20	196.40	194.20	196.40	185.32	73
2025-09-05	204.20	204.20	204.20	204.20	192.68	0
2025-09-04	204.20	204.20	204.20	204.20	192.68	1
2025-09-03	204.00	204.00	202.80	202.80	191.36	2
2025-09-02	204.40	204.40	202.50	202.50	191.08	82
2025-09-01	201.30	201.30	201.30	201.30	189.94	0
2025-08-29	201.60	201.60	201.30	201.30	189.94	22
2025-08-28	197.74	197.74	196.60	196.60	185.51	101
2025-08-27	199.94	199.94	199.94	199.94	188.66	0
2025-08-26	199.94	199.94	199.94	199.94	188.66	0
2025-08-25	199.94	199.94	199.94	199.94	188.66	0
2025-08-22	199.94	199.94	199.94	199.94	188.66	0
2025-08-21	199.94	199.94	199.94	199.94	186.59	0
2025-08-20	199.94	199.94	199.94	199.94	186.59	1
2025-08-19	196.40	196.40	196.40	196.40	183.29	0
2025-08-18	196.40	196.40	196.40	196.40	183.29	0
2025-08-15	196.40	196.40	196.40	196.40	183.29	1
2025-08-14	200.00	200.00	200.00	200.00	186.65	0
2025-08-13	200.00	200.00	200.00	200.00	186.65	0
2025-08-12	200.00	200.00	200.00	200.00	186.65	0
2025-08-11	200.00	200.00	200.00	200.00	186.65	0
2025-08-08	200.00	200.00	200.00	200.00	186.65	0

← NewerPage 5 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.