Berlin - Delayed Quote EUR

Robert Half International Inc (RHJ.BE)

39.20

+0.60

+(1.55%)

As of 8:13:02 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	39.20	39.20	39.20	39.20	39.20	-
May 2, 2025	38.60	38.60	38.60	38.60	38.60	-
Apr 30, 2025	38.20	38.20	38.20	38.20	38.20	-
Apr 29, 2025	38.40	38.40	38.40	38.40	38.40	-
Apr 28, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 25, 2025	39.20	39.20	39.20	39.20	39.20	-
Apr 24, 2025	34.00	34.00	34.00	34.00	34.00	-
Apr 23, 2025	40.40	40.40	40.40	40.40	40.40	-
Apr 22, 2025	38.60	38.60	38.60	38.60	38.60	-
Apr 17, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 16, 2025	41.60	41.60	41.60	41.60	41.60	-
Apr 15, 2025	43.20	43.20	43.20	43.20	43.20	-
Apr 14, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 11, 2025	42.80	42.80	42.80	42.80	42.80	-
Apr 10, 2025	46.20	46.20	46.20	46.20	46.20	-
Apr 9, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 8, 2025	43.20	43.20	43.20	43.20	43.20	-
Apr 7, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 4, 2025	45.20	45.20	45.20	45.20	45.20	-
Apr 3, 2025	48.20	48.20	48.20	48.20	48.20	-
Apr 2, 2025	49.20	49.20	49.20	49.20	49.20	-
Apr 1, 2025	49.60	49.60	49.60	49.60	49.60	-
Mar 31, 2025	49.00	49.00	49.00	49.00	49.00	-
Mar 28, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 27, 2025	49.20	49.20	49.20	49.20	49.20	-
Mar 26, 2025	48.80	48.80	48.80	48.80	48.80	-
Mar 25, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 24, 2025	48.80	48.80	48.80	48.80	48.80	-
Mar 21, 2025	48.80	48.80	48.80	48.80	48.80	-
Mar 20, 2025	49.40	49.40	49.40	49.40	49.40	-
Mar 19, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 18, 2025	48.20	48.20	48.20	48.20	48.20	-
Mar 17, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 14, 2025	47.40	47.40	47.40	47.40	47.40	-
Mar 13, 2025	48.00	48.00	48.00	48.00	48.00	-
Mar 12, 2025	49.00	49.00	49.00	49.00	49.00	-
Mar 11, 2025	49.80	49.80	49.80	49.80	49.80	-
Mar 10, 2025	49.60	49.60	49.60	49.60	49.60	-
Mar 7, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 6, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 5, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 4, 2025	53.50	53.50	53.50	53.50	53.50	-
Mar 3, 2025	56.00	56.00	56.00	56.00	56.00	-
Feb 28, 2025	55.50	55.50	55.50	55.50	55.50	-
Feb 27, 2025	56.00	56.00	56.00	56.00	56.00	-
Feb 26, 2025	56.00	56.00	56.00	56.00	56.00	-
Feb 25, 2025	0.521855 Dividend
Feb 25, 2025	56.00	56.00	56.00	56.00	56.00	-
Feb 24, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 21, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 20, 2025	57.00	57.00	57.00	57.00	56.40	-
Feb 19, 2025	56.00	56.00	56.00	56.00	55.42	-
Feb 18, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 17, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 14, 2025	55.00	55.00	55.00	55.00	54.43	-
Feb 13, 2025	54.50	54.50	54.50	54.50	53.93	-
Feb 12, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 11, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 10, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 7, 2025	57.50	57.50	57.50	57.50	56.90	-
Feb 6, 2025	59.00	59.00	59.00	59.00	58.38	-
Feb 5, 2025	60.00	60.00	60.00	60.00	59.37	-
Feb 4, 2025	60.50	60.50	60.50	60.50	59.87	-
Feb 3, 2025	61.50	61.50	61.50	61.50	60.86	-
Jan 31, 2025	61.50	61.50	61.50	61.50	60.86	-
Jan 30, 2025	60.50	60.50	60.50	60.50	59.87	-
Jan 29, 2025	66.50	66.50	66.50	66.50	65.81	-
Jan 28, 2025	66.50	66.50	66.50	66.50	65.81	-
Jan 27, 2025	65.50	65.50	65.50	65.50	64.82	-
Jan 24, 2025	66.50	66.50	66.50	66.50	65.81	-
Jan 23, 2025	67.00	67.00	67.00	67.00	66.30	-
Jan 22, 2025	67.50	67.50	67.50	67.50	66.80	-
Jan 21, 2025	67.50	67.50	67.50	67.50	66.80	-
Jan 20, 2025	68.00	68.00	68.00	68.00	67.29	-
Jan 17, 2025	68.00	68.00	68.00	68.00	67.29	-
Jan 16, 2025	67.50	67.50	67.50	67.50	66.80	-
Jan 15, 2025	66.00	66.00	66.00	66.00	65.31	-
Jan 14, 2025	64.50	64.50	64.50	64.50	63.83	-
Jan 13, 2025	63.00	63.00	63.00	63.00	62.34	-
Jan 10, 2025	64.50	64.50	64.50	64.50	63.83	-
Jan 9, 2025	64.50	64.50	64.50	64.50	63.83	-
Jan 8, 2025	66.00	66.00	66.00	66.00	65.31	-
Jan 7, 2025	66.00	66.00	66.00	66.00	65.31	-
Jan 6, 2025	67.00	67.00	67.00	67.00	66.30	-
Jan 3, 2025	65.50	65.50	65.50	65.50	64.82	-
Jan 2, 2025	67.50	67.50	67.50	67.50	66.80	-
Dec 30, 2024	67.00	67.00	67.00	67.00	66.30	-
Dec 27, 2024	68.00	68.00	68.00	68.00	67.29	-
Dec 23, 2024	68.00	68.00	68.00	68.00	67.29	-
Dec 20, 2024	67.50	67.50	67.50	67.50	66.80	-
Dec 19, 2024	68.00	68.00	68.00	68.00	67.29	-
Dec 18, 2024	70.00	70.00	70.00	70.00	69.27	-
Dec 17, 2024	70.50	70.50	70.50	70.50	69.76	-
Dec 16, 2024	71.50	71.50	71.50	71.50	70.75	-
Dec 13, 2024	71.50	71.50	71.50	71.50	70.75	-
Dec 12, 2024	70.50	70.50	70.50	70.50	69.76	-
Dec 11, 2024	70.00	70.00	70.00	70.00	69.27	-
Dec 10, 2024	71.00	71.00	71.00	71.00	70.26	-
Dec 9, 2024	69.50	69.50	69.50	69.50	68.77	-
Dec 6, 2024	69.50	69.50	69.50	69.50	68.77	-
Dec 5, 2024	70.00	70.00	70.00	70.00	69.27	-
Dec 4, 2024	69.00	69.00	69.00	69.00	68.28	-
Dec 3, 2024	70.50	70.50	70.50	70.50	69.76	-
Dec 2, 2024	70.00	70.00	70.00	70.00	69.27	-
Nov 29, 2024	70.00	70.00	70.00	70.00	69.27	-
Nov 28, 2024	70.00	70.00	70.00	70.00	69.27	-
Nov 27, 2024	70.50	70.50	70.50	70.50	69.76	-
Nov 26, 2024	71.50	71.50	71.50	71.50	70.75	-
Nov 25, 2024	0.468785 Dividend
Nov 25, 2024	70.50	70.50	70.50	70.50	69.76	-
Nov 22, 2024	69.50	69.50	69.50	69.50	68.25	-
Nov 21, 2024	68.00	68.00	68.00	68.00	66.78	-
Nov 20, 2024	67.00	67.00	67.00	67.00	65.79	-
Nov 19, 2024	68.50	68.50	68.50	68.50	67.27	-
Nov 18, 2024	69.00	69.00	69.00	69.00	67.76	-
Nov 15, 2024	70.50	70.50	70.50	70.50	69.23	-
Nov 14, 2024	72.00	72.00	72.00	72.00	70.70	-
Nov 13, 2024	71.00	71.00	71.00	71.00	69.72	-
Nov 12, 2024	71.00	71.00	71.00	71.00	69.72	-
Nov 11, 2024	70.00	70.00	70.00	70.00	68.74	-
Nov 8, 2024	69.50	69.50	69.50	69.50	68.25	-
Nov 7, 2024	70.00	70.00	70.00	70.00	68.74	-
Nov 6, 2024	65.00	65.00	65.00	65.00	63.83	-
Nov 5, 2024	62.00	62.00	62.00	62.00	60.88	-
Nov 4, 2024	61.00	61.00	61.00	61.00	59.90	-
Nov 1, 2024	62.00	62.00	62.00	62.00	60.88	-
Oct 31, 2024	62.50	62.50	62.50	62.50	61.38	-
Oct 30, 2024	63.50	63.50	63.50	63.50	62.36	-
Oct 29, 2024	63.00	63.00	63.00	63.00	61.87	-
Oct 28, 2024	62.00	62.00	62.00	62.00	60.88	-
Oct 25, 2024	63.00	63.00	63.00	63.00	61.87	-
Oct 24, 2024	62.00	62.00	62.00	62.00	60.88	-
Oct 23, 2024	57.00	57.00	57.00	57.00	55.97	-
Oct 22, 2024	59.50	59.50	59.50	59.50	58.43	-
Oct 21, 2024	60.50	60.50	60.50	60.50	59.41	-
Oct 18, 2024	61.00	61.00	61.00	61.00	59.90	-
Oct 17, 2024	62.00	62.00	62.00	62.00	60.88	-
Oct 16, 2024	61.50	61.50	61.50	61.50	60.39	-
Oct 15, 2024	61.50	61.50	61.50	61.50	60.39	-
Oct 14, 2024	60.50	60.50	60.50	60.50	59.41	-
Oct 11, 2024	60.00	60.00	60.00	60.00	58.92	-
Oct 10, 2024	60.50	60.50	60.50	60.50	59.41	-
Oct 9, 2024	60.00	60.00	60.00	60.00	58.92	-
Oct 8, 2024	60.00	60.00	60.00	60.00	58.92	-
Oct 7, 2024	60.00	60.00	60.00	60.00	58.92	-
Oct 4, 2024	59.50	59.50	59.50	59.50	58.43	-
Oct 3, 2024	59.50	59.50	59.50	59.50	58.43	-
Oct 2, 2024	59.50	59.50	59.50	59.50	58.43	-
Oct 1, 2024	59.50	59.50	59.50	59.50	58.43	-
Sep 30, 2024	59.50	59.50	59.50	59.50	58.43	-
Sep 27, 2024	59.50	59.50	59.50	59.50	58.43	-
Sep 26, 2024	58.50	58.50	58.50	58.50	57.45	-
Sep 25, 2024	60.00	60.00	60.00	60.00	58.92	-
Sep 24, 2024	60.50	60.50	60.50	60.50	59.41	-
Sep 23, 2024	59.00	59.00	59.00	59.00	57.94	-
Sep 20, 2024	58.50	58.50	58.50	58.50	57.45	-
Sep 19, 2024	57.00	57.00	57.00	57.00	55.97	-
Sep 18, 2024	56.50	56.50	56.50	56.50	55.48	-
Sep 17, 2024	56.00	56.00	56.00	56.00	54.99	-
Sep 16, 2024	56.00	56.00	56.00	56.00	54.99	-
Sep 13, 2024	55.00	55.00	55.00	55.00	54.01	-
Sep 12, 2024	56.00	56.00	56.00	56.00	54.99	-
Sep 11, 2024	55.50	55.50	55.50	55.50	54.50	-
Sep 10, 2024	55.00	55.00	55.00	55.00	54.01	-
Sep 9, 2024	54.00	54.00	54.00	54.00	53.03	-
Sep 6, 2024	54.50	54.50	54.50	54.50	53.52	-
Sep 5, 2024	55.00	55.00	55.00	55.00	54.01	-
Sep 4, 2024	54.50	54.50	54.50	54.50	53.52	-
Sep 3, 2024	56.00	56.00	56.00	56.00	54.99	-
Sep 2, 2024	56.00	56.00	56.00	56.00	54.99	-
Aug 30, 2024	56.00	56.00	56.00	56.00	54.99	-
Aug 29, 2024	56.00	56.00	56.00	56.00	54.99	-
Aug 28, 2024	56.50	56.50	56.50	56.50	55.48	-
Aug 27, 2024	57.00	57.00	57.00	57.00	55.97	-
Aug 26, 2024	56.50	56.50	56.50	56.50	55.48	-
Aug 23, 2024	0.468785 Dividend
Aug 23, 2024	54.50	54.50	54.50	54.50	53.52	-
Aug 22, 2024	55.50	55.50	55.50	55.50	53.98	-
Aug 21, 2024	54.00	54.00	54.00	54.00	52.52	-
Aug 20, 2024	54.50	54.50	54.50	54.50	53.01	-
Aug 19, 2024	54.50	54.50	54.50	54.50	53.01	-
Aug 16, 2024	55.00	55.00	55.00	55.00	53.49	-
Aug 15, 2024	54.00	54.00	54.00	54.00	52.52	-
Aug 14, 2024	54.50	54.50	54.50	54.50	53.01	-
Aug 13, 2024	53.50	53.50	53.50	53.50	52.04	-
Aug 12, 2024	54.50	54.50	54.50	54.50	53.01	-
Aug 9, 2024	55.00	55.00	55.00	55.00	53.49	-
Aug 8, 2024	54.50	54.50	54.50	54.50	53.01	-
Aug 7, 2024	56.00	56.00	56.00	56.00	54.47	-
Aug 6, 2024	56.50	56.50	56.50	56.50	54.95	-
Aug 5, 2024	56.50	56.50	56.50	56.50	54.95	-
Aug 2, 2024	57.00	57.00	57.00	57.00	55.44	-
Aug 1, 2024	58.50	58.50	58.50	58.50	56.90	-
Jul 31, 2024	58.50	58.50	58.50	58.50	56.90	-
Jul 30, 2024	58.00	58.00	58.00	58.00	56.41	-
Jul 29, 2024	57.00	57.00	57.00	57.00	55.44	-
Jul 26, 2024	54.50	54.50	54.50	54.50	53.01	-
Jul 25, 2024	52.50	52.50	52.50	52.50	51.06	-
Jul 24, 2024	59.00	59.00	59.00	59.00	57.39	-
Jul 23, 2024	59.50	59.50	59.50	59.50	57.87	-
Jul 22, 2024	60.00	60.00	60.00	60.00	58.36	-
Jul 19, 2024	60.50	60.50	60.50	60.50	58.84	-
Jul 18, 2024	61.00	61.00	61.00	61.00	59.33	-
Jul 17, 2024	60.00	60.00	60.00	60.00	58.36	-
Jul 16, 2024	58.00	58.00	58.00	58.00	56.41	-
Jul 15, 2024	58.00	58.00	58.00	58.00	56.41	-
Jul 12, 2024	57.00	57.00	57.00	57.00	55.44	-
Jul 11, 2024	56.00	56.00	56.00	56.00	54.47	-
Jul 10, 2024	55.50	55.50	55.50	55.50	53.98	-
Jul 9, 2024	58.50	58.50	58.50	58.50	56.90	-
Jul 8, 2024	57.50	57.50	57.50	57.50	55.93	-
Jul 5, 2024	58.50	58.50	58.50	58.50	56.90	-
Jul 4, 2024	58.50	58.50	58.50	58.50	56.90	-
Jul 3, 2024	59.00	59.00	59.00	59.00	57.39	-
Jul 2, 2024	58.50	58.50	58.50	58.50	56.90	-
Jul 1, 2024	59.00	59.00	59.00	59.00	57.39	-
Jun 28, 2024	58.50	58.50	58.50	58.50	56.90	-
Jun 27, 2024	58.00	58.00	58.00	58.00	56.41	-
Jun 26, 2024	59.50	59.50	59.50	59.50	57.87	-
Jun 25, 2024	60.00	60.00	60.00	60.00	58.36	-
Jun 24, 2024	60.00	60.00	60.00	60.00	58.36	-
Jun 21, 2024	58.50	58.50	58.50	58.50	56.90	-
Jun 20, 2024	58.50	58.50	58.50	58.50	56.90	-
Jun 19, 2024	58.50	58.50	58.50	58.50	56.90	-
Jun 18, 2024	59.00	59.00	59.00	59.00	57.39	-
Jun 17, 2024	60.00	60.00	60.00	60.00	58.36	-
Jun 14, 2024	59.00	59.00	59.00	59.00	57.39	-
Jun 13, 2024	58.00	58.00	58.00	58.00	56.41	-
Jun 12, 2024	58.50	58.50	58.50	58.50	56.90	-
Jun 11, 2024	58.00	58.00	58.00	58.00	56.41	-
Jun 10, 2024	56.00	56.00	56.00	56.00	54.47	-
Jun 7, 2024	57.00	57.00	57.00	57.00	55.44	-
Jun 6, 2024	57.50	57.50	57.50	57.50	55.93	-
Jun 5, 2024	58.00	58.00	58.00	58.00	56.41	-
Jun 4, 2024	57.50	57.50	57.50	57.50	55.93	-
Jun 3, 2024	58.50	58.50	58.50	58.50	56.90	-
May 31, 2024	58.50	58.50	58.50	58.50	56.90	-
May 30, 2024	58.50	58.50	58.50	58.50	56.90	-
May 29, 2024	59.50	59.50	59.50	59.50	57.87	-
May 28, 2024	60.50	60.50	60.50	60.50	58.84	-
May 27, 2024	60.50	60.50	60.50	60.50	58.84	-
May 24, 2024	61.00	61.00	61.00	61.00	59.33	-
May 23, 2024	0.468785 Dividend
May 23, 2024	61.00	61.00	61.00	61.00	59.33	-
May 22, 2024	62.50	62.50	62.50	62.50	60.27	-
May 21, 2024	64.00	64.00	64.00	64.00	61.72	-
May 20, 2024	64.50	64.50	64.50	64.50	62.20	-
May 17, 2024	65.00	65.00	65.00	65.00	62.69	-
May 16, 2024	64.50	64.50	64.50	64.50	62.20	-
May 15, 2024	65.00	65.00	65.00	65.00	62.69	-
May 14, 2024	65.50	65.50	65.50	65.50	63.17	-
May 13, 2024	65.00	65.00	65.00	65.00	62.69	-
May 10, 2024	64.00	64.00	64.00	64.00	61.72	-
May 9, 2024	64.50	64.50	64.50	64.50	62.20	-
May 8, 2024	64.50	64.50	64.50	64.50	62.20	-
May 7, 2024	64.50	64.50	64.50	64.50	62.20	-
May 6, 2024	64.50	64.50	64.50	64.50	62.20	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Robert Half International Inc (RHJ.BE)