Robert Half Stock Price History

NYSE: RHIConsumer DiscretionaryProfessional ServicesUSD

33.93-0.17 (-0.50%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RHI price history at a glance

The price history for Robert Half (RHI) on this page begins on March 17, 1980, when the stock closed at $0.1111; it most recently closed at $33.93 on October 5, 2026. The highest price in this record is $125.77, reached on February 7, 2022; the latest close is 73.0% below that peak. Across the 45 complete calendar years in the table, RHI finished higher in 31 and lower in 14. Its best year was 1983 (+148.5%) and its worst was 2025 (-60.9%).

Over roughly 47 years the share price changed +30440.1%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, RHI has gained 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $125.77
Date of high: Feb 7, 2022
Low since 1980: $0.092
Date of low: Apr 7, 1980
52-week high: $46.70
52-week low: $21.83
Last close: $33.93

RHI returns

1 week

-6.06%

1 month

-11.98%

3 months

+4.72%

6 months

+43.83%

Year to date

+24.93%

1 year

+8.20%

3 years

-55.18%

5 years

-68.86%

RHI price return, excluding dividends.

RHI annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	29.02	33.93	46.70	21.83	+24.10%
2025	65.49	27.34	72.10	25.22	-60.91%
2024	82.90	69.95	87.78	57.05	-20.44%
2023	76.25	87.92	89.78	64.65	+19.08%
2022	110.00	73.83	125.77	65.40	-33.80%
2021	64.37	111.52	120.83	60.90	+78.49%
2020	63.08	62.48	67.23	32.38	-1.31%
2019	58.38	63.31	69.08	51.90	+12.87%
2018	56.31	56.09	79.91	51.35	+0.99%
2017	48.30	55.54	57.67	42.92	+13.86%
2016	43.79	48.78	49.63	34.34	+3.48%
2015	58.56	47.14	63.27	44.95	-18.56%
2014	41.55	57.88	59.45	38.62	+39.30%
2013	32.88	41.55	42.33	30.64	+24.36%
2012	28.46	33.41	33.41	25.10	+17.39%
2011	31.73	28.46	34.26	19.69	-6.99%
2010	29.21	30.60	32.25	21.16	+14.48%
2009	19.15	26.73	28.06	14.06	+25.20%
2008	23.70	21.35	29.99	14.31	-10.86%
2007	38.40	23.95	42.21	23.83	-35.48%
2006	38.23	37.12	43.94	29.91	-2.03%
2005	28.35	37.89	39.86	23.95	+28.75%
2004	25.52	29.43	30.98	20.69	+24.28%
2003	15.99	23.68	25.18	11.44	+41.63%
2002	25.55	16.72	30.90	11.94	-39.49%
2001	23.06	27.63	30.90	18.50	+4.26%
2000	13.22	26.50	38.63	12.34	+85.56%
1999	23.50	14.28	24.19	10.22	-35.81%
1998	17.63	22.25	30.13	14.50	+13.02%
1997	11.96	19.69	21.53	11.29	+75.65%
1996	6.63	11.21	13.83	6.50	+60.60%
1995	3.69	6.98	7.44	3.27	+74.48%
1994	2.25	4.00	4.46	2.13	+82.86%
1993	1.08	2.19	2.50	1.05	+98.11%
1992	0.9375	1.10	1.21	0.8542	+20.45%
1991	0.7083	0.9167	1.05	0.5833	+22.23%
1990	1.46	0.75	1.52	0.6875	-47.83%
1989	1.50	1.44	1.66	1.31	-8.00%
1988	1.13	1.56	1.94	1.06	+48.02%
1987	0.6528	1.06	1.64	0.5903	+69.85%
1986	0.5139	0.6215	0.6736	0.4757	+17.75%
1985	0.6181	0.5278	0.6354	0.4826	-14.12%
1984	0.4722	0.6146	0.6215	0.4479	+33.09%
1983	0.1858	0.4618	0.50	0.1858	+148.55%
1982	0.158	0.1858	0.1927	0.1528	+16.34%
1981	0.1441	0.1597	0.2049	0.1267	+9.53%
1980*	0.1111	0.1458	0.1875	0.092	+31.23%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

RHI daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	33.97	34.55	33.90	33.93	-0.50%	1.10M
Oct 8, 2026	33.96	34.15	32.99	34.10	+0.44%	2.54M
Oct 7, 2026	33.49	34.11	33.32	33.95	+0.83%	1.42M
Oct 6, 2026	34.56	34.67	33.44	33.67	-1.89%	2.50M
Oct 5, 2026	35.72	35.90	33.63	34.32	-4.98%	2.72M
Oct 2, 2026	37.79	37.79	35.61	36.12	-4.42%	1.66M
Oct 1, 2026	36.97	38.79	36.84	37.79	+2.83%	1.53M
Sep 30, 2026	36.88	37.46	36.47	36.75	-0.35%	1.46M
Sep 29, 2026	36.72	37.02	36.04	36.88	+0.33%	1.27M
Sep 28, 2026	36.23	36.90	36.15	36.76	-0.35%	979.30K
Sep 25, 2026	35.52	37.02	35.52	36.89	+3.07%	2.86M
Sep 24, 2026	37.59	37.92	35.40	35.79	-4.20%	1.95M
Sep 23, 2026	37.62	37.91	36.96	37.36	-0.59%	1.36M
Sep 22, 2026	37.67	37.85	36.73	37.58	+1.68%	1.19M
Sep 21, 2026	37.60	37.99	36.85	36.96	-1.12%	1.25M
Sep 18, 2026	37.22	37.38	36.21	37.38	+0.35%	2.93M
Sep 17, 2026	37.37	37.55	36.51	37.25	+0.43%	1.64M
Sep 16, 2026	37.78	37.93	36.41	37.09	-3.16%	2.24M
Sep 15, 2026	38.10	38.87	37.70	38.30	-1.11%	2.45M
Sep 14, 2026	38.69	38.96	37.77	38.73	+2.79%	2.12M
Sep 11, 2026	37.69	38.12	37.11	37.68	+0.69%	1.65M
Sep 10, 2026	38.87	39.19	37.31	37.42	-2.93%	1.79M
Sep 9, 2026	39.29	39.36	37.97	38.55	-1.68%	1.69M
Sep 8, 2026	41.94	42.15	38.91	39.21	-7.91%	2.55M
Sep 4, 2026	42.66	43.12	41.74	42.58	-0.98%	1.30M
Sep 3, 2026	43.29	44.02	42.40	43.00	+0.23%	1.77M
Sep 2, 2026	42.90	43.99	42.51	42.90	-1.49%	1.63M
Sep 1, 2026	45.42	46.02	43.52	43.55	-3.95%	1.58M
Aug 31, 2026	44.88	45.50	44.73	45.34	+0.07%	2.51M
Aug 28, 2026	44.51	45.88	44.37	45.31	+0.76%	1.08M
Aug 27, 2026	44.41	45.40	44.37	44.97	+0.97%	1.03M
Aug 26, 2026	44.33	44.65	44.05	44.54	-0.80%	2.75M
Aug 25, 2026	43.76	45.03	43.75	44.90	-0.49%	3.94M
Aug 24, 2026	45.45	46.70	45.02	45.12	+0.83%	3.35M
Aug 21, 2026	43.88	45.83	43.79	44.75	+1.98%	2.32M
Aug 20, 2026	43.20	44.44	43.01	43.88	+0.78%	1.63M
Aug 19, 2026	43.76	45.32	43.28	43.54	-0.50%	1.88M
Aug 18, 2026	42.88	44.04	42.69	43.76	+3.04%	1.75M
Aug 17, 2026	42.69	43.03	42.18	42.47	-1.74%	2.02M
Aug 14, 2026	44.35	44.47	42.64	43.22	-1.28%	1.82M
Aug 13, 2026	41.84	43.86	41.57	43.78	+5.37%	1.92M
Aug 12, 2026	41.39	41.88	40.82	41.55	-1.40%	939.40K
Aug 11, 2026	42.02	42.92	41.62	42.14	-1.27%	1.14M
Aug 10, 2026	41.89	42.69	41.72	42.68	-0.14%	1.12M
Aug 7, 2026	40.92	44.18	40.57	42.74	+5.06%	1.97M
Aug 6, 2026	40.40	41.36	40.00	40.68	+0.32%	1.78M
Aug 5, 2026	41.06	41.17	39.97	40.55	-1.07%	1.25M
Aug 4, 2026	37.34	41.07	37.34	40.99	+5.84%	2.61M
Aug 3, 2026	38.53	39.76	38.09	38.73	+2.46%	1.22M
Jul 31, 2026	36.71	38.27	36.14	37.80	+1.50%	2.09M
Jul 30, 2026	39.22	39.29	36.66	37.24	-7.20%	3.03M
Jul 29, 2026	39.61	41.03	39.39	40.13	+1.62%	2.25M
Jul 28, 2026	40.13	41.40	39.23	39.49	-0.63%	4.81M
Jul 27, 2026	36.40	39.90	36.40	39.74	+12.61%	3.51M
Jul 24, 2026	36.80	38.41	34.77	35.29	-6.76%	4.30M
Jul 23, 2026	41.20	41.28	37.63	37.85	-7.00%	4.38M
Jul 22, 2026	41.32	41.83	40.35	40.70	-1.12%	2.79M
Jul 21, 2026	40.79	42.25	40.58	41.16	-1.60%	1.61M
Jul 20, 2026	40.62	42.17	40.53	41.83	+0.07%	1.91M
Jul 17, 2026	41.99	42.09	40.66	41.80	+1.14%	1.95M
Jul 16, 2026	38.77	41.77	38.77	41.33	+12.62%	3.83M
Jul 15, 2026	35.72	37.49	35.46	36.70	+2.95%	2.48M
Jul 14, 2026	34.96	36.02	33.95	35.65	+0.17%	2.26M
Jul 13, 2026	32.99	35.60	32.90	35.59	+9.85%	3.27M
Jul 10, 2026	33.46	33.48	32.34	32.40	-0.61%	2.52M
Jul 9, 2026	32.65	33.06	32.03	32.60	-1.24%	1.77M
Jul 8, 2026	34.11	34.14	32.80	33.01	-5.03%	2.59M
Jul 7, 2026	33.91	34.92	33.52	34.76	+4.45%	2.01M
Jul 6, 2026	33.59	33.86	32.84	33.28	-0.60%	1.54M
Jul 2, 2026	33.45	33.91	33.00	33.48	+1.55%	1.81M
Jul 1, 2026	31.37	33.49	31.37	32.97	+7.39%	2.02M
Jun 30, 2026	31.95	32.60	30.37	30.70	-5.19%	1.52M
Jun 29, 2026	33.00	33.00	32.05	32.38	-1.16%	1.81M
Jun 26, 2026	30.14	32.80	30.11	32.76	+8.87%	3.28M
Jun 25, 2026	30.21	30.98	30.05	30.09	+0.03%	1.81M
Jun 24, 2026	29.33	30.12	28.60	30.08	+2.56%	2.66M
Jun 23, 2026	29.63	29.99	28.93	29.33	+0.76%	2.87M
Jun 22, 2026	30.95	31.26	29.06	29.11	-7.85%	2.51M
Jun 18, 2026	32.35	32.51	31.14	31.59	-2.08%	4.96M
Jun 17, 2026	32.30	33.26	31.85	32.26	-0.25%	1.98M
Jun 16, 2026	32.27	33.04	32.03	32.34	+0.84%	1.51M
Jun 15, 2026	32.02	33.25	31.77	32.07	-1.29%	2.89M
Jun 12, 2026	31.50	32.99	31.00	32.49	+2.85%	5.46M
Jun 11, 2026	30.97	31.64	30.57	31.59	+1.12%	1.90M
Jun 10, 2026	30.48	31.47	30.48	31.24	+1.76%	1.92M
Jun 9, 2026	30.53	31.67	30.37	30.70	-0.81%	1.62M
Jun 8, 2026	31.10	31.61	30.54	30.95	-0.99%	1.15M
Jun 5, 2026	32.07	32.32	31.08	31.26	-1.08%	1.68M
Jun 4, 2026	30.40	31.76	29.97	31.60	+6.90%	2.08M
Jun 3, 2026	29.43	29.98	29.16	29.56	-1.50%	2.16M
Jun 2, 2026	30.16	31.22	29.85	30.01	-3.16%	2.35M
Jun 1, 2026	29.16	31.20	28.95	30.99	+5.26%	2.51M
May 29, 2026	28.39	29.93	27.84	29.44	+3.66%	3.19M
May 28, 2026	27.49	28.71	27.04	28.40	+4.68%	1.31M
May 27, 2026	26.99	27.70	26.67	27.13	+0.48%	1.64M
May 26, 2026	27.18	27.55	26.75	27.00	-1.14%	1.39M
May 22, 2026	26.44	27.40	26.32	27.31	+0.48%	1.78M
May 21, 2026	26.09	27.50	25.51	27.18	+3.62%	1.69M
May 20, 2026	25.44	26.25	24.50	26.23	+2.14%	1.66M
May 19, 2026	26.59	26.84	25.42	25.68	-1.91%	1.99M
May 18, 2026	25.29	26.66	24.86	26.18	+4.22%	2.38M
May 15, 2026	24.64	25.44	24.35	25.12	+1.78%	1.62M
May 14, 2026	25.01	25.66	24.65	24.68	-0.88%	1.89M
May 13, 2026	25.64	25.64	23.59	24.90	-4.45%	3.50M
May 12, 2026	26.68	26.73	25.25	26.06	-1.81%	1.77M
May 11, 2026	27.02	27.49	26.17	26.54	-1.81%	1.89M
May 8, 2026	27.10	27.10	26.12	27.03	-1.35%	1.81M
May 7, 2026	26.38	27.93	26.38	27.40	+4.70%	1.70M
May 6, 2026	26.76	27.00	26.10	26.17	-2.46%	1.25M
May 5, 2026	26.40	26.97	25.92	26.83	+1.74%	1.27M
May 4, 2026	26.96	27.48	26.20	26.37	-2.41%	1.86M
May 1, 2026	27.13	27.80	26.79	27.02	+1.54%	1.88M
Apr 30, 2026	26.80	27.04	26.24	26.61	-2.13%	2.30M
Apr 29, 2026	27.63	28.30	27.16	27.19	-1.20%	2.26M
Apr 28, 2026	26.93	28.14	26.70	27.52	+5.24%	3.03M
Apr 27, 2026	25.79	26.66	25.69	26.15	+2.11%	3.30M
Apr 24, 2026	26.45	28.08	25.11	25.61	-5.85%	7.00M
Apr 23, 2026	28.90	28.90	26.76	27.20	-7.70%	4.90M
Apr 22, 2026	28.91	29.66	28.71	29.47	+1.94%	3.89M
Apr 21, 2026	29.20	30.24	28.86	28.91	+3.18%	3.70M
Apr 20, 2026	27.58	28.37	27.35	28.02	+2.11%	2.18M
Apr 17, 2026	26.85	27.83	26.73	27.44	+3.94%	2.25M
Apr 16, 2026	27.82	28.60	26.30	26.40	-4.31%	3.70M
Apr 15, 2026	25.50	27.77	25.50	27.59	+8.71%	3.32M
Apr 14, 2026	25.69	26.10	25.19	25.38	-1.63%	2.57M
Apr 13, 2026	23.56	26.01	23.33	25.80	+9.37%	3.66M
Apr 10, 2026	24.83	25.15	23.11	23.59	-4.49%	3.21M
Apr 9, 2026	23.71	24.74	23.01	24.70	+2.92%	3.33M
Apr 8, 2026	24.38	24.94	23.88	24.00	-0.29%	2.37M
Apr 7, 2026	24.87	25.15	24.05	24.07	-3.26%	1.83M
Apr 6, 2026	25.08	25.10	24.31	24.88	-1.62%	2.13M
Apr 2, 2026	24.75	25.63	24.24	25.29	+2.51%	1.85M
Apr 1, 2026	25.77	25.77	23.82	24.67	-2.87%	2.90M
Mar 31, 2026	25.52	26.08	24.97	25.40	-1.40%	2.35M
Mar 30, 2026	25.21	25.93	25.00	25.76	+3.70%	2.47M
Mar 27, 2026	24.79	25.06	24.39	24.84	-1.00%	3.27M
Mar 26, 2026	24.48	25.42	24.43	25.09	+2.32%	2.85M
Mar 25, 2026	24.76	25.08	23.72	24.52	-0.12%	2.62M
Mar 24, 2026	24.51	25.04	24.20	24.55	-1.09%	2.82M
Mar 23, 2026	23.84	25.25	23.31	24.82	+6.57%	4.32M
Mar 20, 2026	22.92	23.73	22.73	23.29	+1.48%	8.67M
Mar 19, 2026	22.69	23.53	22.42	22.95	+0.92%	2.40M
Mar 18, 2026	22.35	23.22	22.12	22.74	+0.26%	2.59M
Mar 17, 2026	22.00	22.95	22.00	22.68	+3.75%	2.57M
Mar 16, 2026	22.45	23.00	21.83	21.86	-2.28%	2.88M
Mar 13, 2026	23.05	23.47	22.26	22.37	-1.71%	2.68M
Mar 12, 2026	23.07	23.70	22.69	22.76	-1.64%	3.89M
Mar 11, 2026	23.33	23.76	22.71	23.14	-0.30%	3.10M
Mar 10, 2026	24.48	24.58	22.78	23.21	-3.85%	3.47M
Mar 9, 2026	24.34	24.55	23.29	24.14	-2.50%	3.49M
Mar 6, 2026	24.54	24.95	23.52	24.76	-0.60%	3.11M
Mar 5, 2026	24.11	25.19	24.11	24.91	+2.43%	3.69M
Mar 4, 2026	24.06	24.59	23.71	24.32	+0.29%	2.52M
Mar 3, 2026	23.28	24.49	22.91	24.25	+2.23%	3.41M
Mar 2, 2026	23.75	24.06	23.25	23.72	-2.87%	3.55M
Feb 27, 2026	24.29	24.43	23.41	24.42	-1.33%	4.82M
Feb 26, 2026	23.70	25.43	23.51	24.75	+4.96%	3.92M
Feb 25, 2026	23.00	23.87	22.32	23.58	-0.08%	5.48M
Feb 24, 2026	23.94	24.94	23.57	23.60	-0.97%	3.35M
Feb 23, 2026	25.38	25.72	23.82	23.83	-7.53%	3.83M
Feb 20, 2026	26.73	27.51	25.77	25.77	-3.63%	3.25M
Feb 19, 2026	25.74	26.81	25.58	26.74	+3.24%	3.15M
Feb 18, 2026	24.94	25.97	24.94	25.90	+4.39%	2.96M
Feb 17, 2026	24.72	24.94	24.35	24.81	+0.16%	3.57M
Feb 13, 2026	25.86	26.06	24.47	24.77	-2.44%	5.02M
Feb 12, 2026	27.10	27.26	24.46	25.39	-6.45%	4.61M
Feb 11, 2026	29.27	29.65	27.02	27.14	-7.69%	4.42M
Feb 10, 2026	29.24	30.08	28.83	29.40	+0.96%	3.85M
Feb 9, 2026	31.43	31.67	29.00	29.12	-7.26%	2.83M
Feb 6, 2026	31.64	32.12	31.37	31.40	-0.25%	2.36M
Feb 5, 2026	33.04	33.20	31.46	31.48	-4.11%	4.53M
Feb 4, 2026	31.40	32.97	31.10	32.83	+4.89%	3.96M
Feb 3, 2026	33.66	33.80	30.74	31.30	-8.02%	6.98M
Feb 2, 2026	34.05	34.30	31.69	34.03	-1.68%	6.08M
Jan 30, 2026	32.96	35.58	31.41	34.61	+27.76%	11.40M
Jan 29, 2026	27.15	27.58	26.63	27.09	+0.52%	4.42M
Jan 28, 2026	27.90	28.16	26.88	26.95	-2.88%	2.85M
Jan 27, 2026	28.12	28.34	27.45	27.75	-2.05%	2.23M
Jan 26, 2026	28.64	28.86	27.86	28.33	-0.84%	1.84M
Jan 23, 2026	28.66	29.31	28.35	28.57	-0.31%	2.12M
Jan 22, 2026	28.51	29.11	28.26	28.66	+1.96%	1.63M
Jan 21, 2026	27.49	28.59	27.35	28.11	+3.27%	1.89M
Jan 20, 2026	27.99	28.18	26.76	27.22	-3.95%	2.63M
Jan 16, 2026	28.82	29.00	27.88	28.34	-2.38%	2.11M
Jan 15, 2026	28.73	29.13	28.34	29.03	+1.86%	2.12M
Jan 14, 2026	27.86	28.84	27.86	28.50	+2.30%	2.16M
Jan 13, 2026	28.99	29.16	27.59	27.86	-4.13%	2.48M
Jan 12, 2026	29.01	29.30	28.66	29.06	+0.14%	2.39M
Jan 9, 2026	28.51	29.09	27.62	29.02	+1.97%	2.22M
Jan 8, 2026	27.30	28.52	27.30	28.46	+2.19%	2.28M
Jan 7, 2026	27.95	28.02	27.31	27.85	-0.18%	1.53M
Jan 6, 2026	26.57	28.03	26.53	27.90	+4.38%	2.51M
Jan 5, 2026	27.29	28.26	26.62	26.73	-2.23%	2.47M
Jan 2, 2026	27.19	27.40	26.45	27.34	+0.66%	2.19M
Dec 31, 2025	27.28	27.49	27.10	27.16	-1.24%	1.13M
Dec 30, 2025	27.55	27.90	27.42	27.50	-0.40%	1.14M
Dec 29, 2025	27.72	27.82	27.37	27.61	-0.40%	1.54M
Dec 26, 2025	27.61	27.81	27.25	27.72	+0.65%	972.30K
Dec 24, 2025	27.30	27.62	27.01	27.54	+0.99%	551.70K
Dec 23, 2025	27.74	27.84	27.03	27.27	-1.98%	1.76M
Dec 22, 2025	27.78	28.46	27.65	27.82	-0.39%	1.62M
Dec 19, 2025	28.29	28.45	27.73	27.93	-1.48%	3.02M
Dec 18, 2025	28.37	28.89	28.26	28.35	+0.43%	1.86M
Dec 17, 2025	27.65	28.43	27.65	28.23	+1.66%	2.00M
Dec 16, 2025	27.70	28.14	27.43	27.77	+0.58%	1.82M
Dec 15, 2025	28.20	28.43	27.19	27.61	-0.18%	1.80M
Dec 12, 2025	28.00	28.31	27.50	27.66	-0.25%	1.39M
Dec 11, 2025	27.48	28.00	27.17	27.73	+1.46%	1.52M
Dec 10, 2025	26.75	27.37	26.60	27.33	+2.51%	2.56M
Dec 9, 2025	26.42	27.05	26.32	26.66	-0.22%	1.62M
Dec 8, 2025	26.78	27.17	26.46	26.72	-0.30%	2.05M
Dec 5, 2025	26.11	27.18	26.00	26.80	-0.04%	2.00M
Dec 4, 2025	27.63	27.63	26.77	26.81	-2.22%	1.60M
Dec 3, 2025	27.46	28.01	27.32	27.42	+0.07%	1.71M
Dec 2, 2025	27.41	27.86	27.07	27.40	-0.18%	1.67M
Dec 1, 2025	26.88	27.76	26.76	27.45	+1.52%	2.50M
Nov 28, 2025	27.27	27.55	27.03	27.04	-0.84%	775.90K
Nov 26, 2025	27.33	27.75	27.12	27.27	-0.22%	2.15M
Nov 25, 2025	26.89	27.85	26.77	27.33	0.00%	2.08M
Nov 24, 2025	27.31	27.47	26.92	27.33	+0.22%	3.39M
Nov 21, 2025	25.90	27.67	25.88	27.27	+5.90%	2.33M
Nov 20, 2025	26.02	26.62	25.36	25.75	-1.04%	2.08M
Nov 19, 2025	26.34	26.63	25.76	26.02	-0.91%	2.39M
Nov 18, 2025	26.07	26.60	25.86	26.26	+0.42%	2.56M
Nov 17, 2025	26.65	26.79	25.96	26.15	-1.95%	3.01M
Nov 14, 2025	27.31	27.56	26.55	26.67	-2.95%	2.75M
Nov 13, 2025	27.50	28.25	27.33	27.48	-0.65%	3.09M
Nov 12, 2025	27.73	28.22	27.14	27.66	-0.07%	3.64M
Nov 11, 2025	26.02	28.05	25.95	27.68	+7.04%	4.98M
Nov 10, 2025	26.68	26.88	25.38	25.86	-1.97%	2.20M
Nov 7, 2025	26.11	26.74	25.83	26.38	+1.42%	2.74M
Nov 6, 2025	25.51	26.38	25.41	26.01	+1.13%	4.06M
Nov 5, 2025	25.60	26.13	25.29	25.72	+0.94%	2.30M
Nov 4, 2025	25.40	26.29	25.25	25.48	-0.27%	2.34M
Nov 3, 2025	26.13	26.22	25.22	25.55	-2.44%	3.84M
Oct 31, 2025	26.60	26.66	26.05	26.19	-1.39%	2.53M
Oct 30, 2025	27.29	27.43	26.50	26.56	-3.24%	2.91M
Oct 29, 2025	28.98	29.08	27.39	27.45	-5.48%	2.56M
Oct 28, 2025	29.29	29.37	28.40	29.04	-0.92%	1.84M
Oct 27, 2025	29.34	29.34	28.74	29.31	+0.83%	3.40M
Oct 24, 2025	29.65	29.78	28.66	29.07	-0.68%	4.06M
Oct 23, 2025	28.72	29.45	26.99	29.27	-1.25%	7.04M
Oct 22, 2025	30.89	31.01	29.48	29.64	-4.33%	4.29M
Oct 21, 2025	30.81	31.51	30.61	30.98	+0.55%	2.22M
Oct 20, 2025	31.75	31.86	30.74	30.81	-1.72%	1.52M
Oct 17, 2025	32.03	32.30	30.85	31.35	-2.15%	1.46M
Oct 16, 2025	32.42	32.72	31.84	32.04	-1.42%	1.83M
Oct 15, 2025	32.79	32.90	31.98	32.50	-0.34%	1.34M
Oct 14, 2025	31.51	32.75	31.25	32.61	+1.68%	1.44M
Oct 13, 2025	31.66	32.28	31.46	32.07	+2.26%	1.40M
Oct 10, 2025	33.44	33.50	31.32	31.36	—	1.49M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RHI chart for longer ranges.