Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.91	27.18	26.20	26.95	26.95	0.15%	812,361
Mar 4, 2026	26.50	26.95	26.00	26.91	26.91	2.63%	632,924
Mar 3, 2026	26.55	26.75	26.04	26.22	26.22	-1.83%	695,151
Mar 2, 2026	27.04	27.32	26.61	26.71	26.71	-4.02%	676,292
Feb 27, 2026	27.92	27.94	27.27	27.83	27.83	-0.36%	905,950
Feb 26, 2026	26.91	28.07	26.91	27.93	27.93	3.06%	528,352
Feb 25, 2026	26.86	27.42	26.52	27.10	27.10	1.65%	544,787
Feb 24, 2026	27.00	27.45	26.56	26.66	26.66	-1.41%	648,594
Feb 23, 2026	27.97	28.04	27.04	27.04	27.04	-3.50%	550,166
Feb 20, 2026	28.00	28.32	27.82	28.02	28.02	0.14%	797,133
Feb 19, 2026	28.26	28.37	27.77	27.98	27.98	-0.85%	362,513
Feb 18, 2026	27.59	28.41	27.24	28.22	28.22	2.32%	560,113
Feb 17, 2026	27.26	27.73	26.94	27.58	27.58	0.66%	613,927
Feb 16, 2026	27.61	27.86	27.32	27.40	27.40	-0.22%	473,318
Feb 13, 2026	27.25	27.79	26.78	27.46	27.46	0.48%	638,170
Feb 12, 2026	27.50	28.16	27.01	27.33	27.33	-0.40%	930,722
Feb 11, 2026	29.38	29.98	27.31	27.44	27.44	-10.56%	2,082,354
Feb 10, 2026	30.21	30.81	29.95	30.68	30.68	2.54%	621,086
Feb 9, 2026	30.58	31.20	29.88	29.92	29.92	-0.53%	415,978
Feb 6, 2026	30.65	30.79	29.77	30.08	30.08	-2.31%	436,192
Feb 5, 2026	30.58	30.79	30.24	30.79	30.79	1.15%	356,762
Feb 4, 2026	29.26	30.65	29.18	30.44	30.44	3.93%	462,197
Feb 3, 2026	30.58	30.58	29.29	29.29	29.29	-4.09%	573,961
Feb 2, 2026	30.29	30.78	30.10	30.54	30.54	1.43%	585,006
Jan 30, 2026	28.66	30.39	28.53	30.11	30.11	5.83%	996,494
Jan 29, 2026	28.47	28.68	27.87	28.45	28.45	0.53%	599,229
Jan 28, 2026	28.00	28.72	27.88	28.30	28.30	0.75%	495,050
Jan 27, 2026	28.84	28.86	28.00	28.09	28.09	-2.30%	683,763
Jan 26, 2026	28.89	28.92	28.44	28.75	28.75	-0.45%	473,700
Jan 23, 2026	29.21	29.21	28.35	28.88	28.88	-1.77%	590,424
Jan 22, 2026	28.91	29.59	28.79	29.40	29.40	3.09%	665,789
Jan 21, 2026	28.08	28.72	28.03	28.52	28.52	0.99%	810,595
Jan 20, 2026	28.79	28.83	28.19	28.24	28.24	-2.28%	617,746
Jan 19, 2026	29.38	29.50	28.86	28.90	28.90	-3.34%	735,583
Jan 16, 2026	30.43	30.43	29.80	29.90	29.90	-1.81%	451,350
Jan 15, 2026	30.30	30.50	30.08	30.45	30.45	0.23%	746,807
Jan 14, 2026	31.14	31.18	30.04	30.38	30.38	-2.44%	814,610
Jan 13, 2026	31.23	31.56	31.03	31.14	31.14	-0.16%	385,406
Jan 12, 2026	31.97	31.97	30.86	31.19	31.19	-2.44%	417,310
Jan 9, 2026	31.72	32.11	31.68	31.97	31.97	1.88%	381,258
Jan 8, 2026	31.00	31.41	30.63	31.38	31.38	-2.55%	667,215
Jan 7, 2026	32.35	32.90	32.06	32.20	32.20	0.91%	348,495
Jan 6, 2026	32.36	32.36	31.45	31.91	31.91	-0.99%	569,722
Jan 5, 2026	32.61	32.81	31.32	32.23	32.23	-0.52%	541,618
Jan 2, 2026	32.33	32.40	31.99	32.40	32.40	0.09%	338,883
Dec 31, 2025	32.47	32.47	32.12	32.37	32.37	-0.46%	107,266
Dec 30, 2025	32.33	32.54	32.21	32.52	32.52	0.34%	168,624
Dec 29, 2025	31.23	32.47	31.23	32.41	32.41	4.01%	465,831
Dec 24, 2025	31.05	31.27	31.05	31.16	31.16	-0.35%	66,491
Dec 23, 2025	31.10	31.29	31.00	31.27	31.27	0.35%	259,750
Dec 22, 2025	31.53	31.67	31.04	31.16	31.16	-1.11%	305,924
Dec 19, 2025	31.43	31.69	31.29	31.51	31.51	-0.35%	889,748
Dec 18, 2025	31.93	32.01	31.31	31.62	31.62	-1.65%	685,756
Dec 17, 2025	32.46	32.46	31.80	32.15	32.15	-1.23%	355,351
Dec 16, 2025	32.39	32.91	32.30	32.55	32.55	0.15%	384,405
Dec 15, 2025	32.58	33.03	32.38	32.50	32.50	-	315,895
Dec 12, 2025	31.84	32.69	31.78	32.50	32.50	2.36%	544,785
Dec 11, 2025	31.26	31.83	31.18	31.75	31.75	1.67%	394,639
Dec 10, 2025	31.42	31.43	31.05	31.23	31.23	-0.67%	245,395
Dec 9, 2025	31.75	31.96	31.06	31.44	31.44	-1.04%	588,560
Dec 8, 2025	32.48	32.55	31.72	31.77	31.77	-2.00%	337,290
Dec 5, 2025	33.51	33.64	32.42	32.42	32.42	-3.34%	567,416
Dec 4, 2025	33.40	33.95	33.24	33.54	33.54	0.96%	258,834
Dec 3, 2025	33.17	33.51	32.89	33.22	33.22	0.30%	330,984
Dec 2, 2025	33.48	33.63	33.01	33.12	33.12	-0.84%	206,080
Dec 1, 2025	33.50	33.50	32.97	33.40	33.40	-0.36%	287,327
Nov 28, 2025	33.45	33.52	33.21	33.52	33.52	0.42%	256,404
Nov 27, 2025	32.99	33.38	32.93	33.38	33.38	0.88%	271,950
Nov 26, 2025	34.64	34.69	33.09	33.09	33.09	-3.98%	566,476
Nov 25, 2025	33.98	34.59	33.70	34.46	34.46	1.74%	409,259
Nov 24, 2025	33.74	34.40	33.74	33.87	33.87	0.89%	449,126
Nov 21, 2025	32.65	33.57	32.48	33.57	33.57	2.50%	283,335
Nov 20, 2025	33.84	33.84	32.75	32.75	32.75	-2.24%	357,160
Nov 19, 2025	33.10	33.77	32.85	33.50	33.50	1.21%	299,882
Nov 18, 2025	33.20	33.31	32.91	33.10	33.10	-1.28%	256,519
Nov 17, 2025	34.00	34.11	33.50	33.53	33.53	-1.38%	225,460
Nov 14, 2025	34.47	34.48	33.81	34.00	34.00	-1.99%	281,732
Nov 13, 2025	34.69	34.94	34.53	34.69	34.69	-	276,919
Nov 12, 2025	34.41	34.87	34.27	34.69	34.69	0.96%	350,999
Nov 11, 2025	33.63	34.36	33.37	34.36	34.36	2.66%	450,861
Nov 10, 2025	33.86	33.94	33.45	33.47	33.47	0.51%	187,044
Nov 7, 2025	33.50	33.74	33.14	33.30	33.30	-0.60%	200,020
Nov 6, 2025	33.84	34.66	33.33	33.50	33.50	-0.42%	419,790
Nov 5, 2025	32.83	33.99	32.79	33.64	33.64	1.75%	297,497
Nov 4, 2025	33.39	33.41	32.70	33.06	33.06	-1.75%	535,230
Nov 3, 2025	33.87	34.14	33.50	33.65	33.65	-1.00%	386,741
Oct 31, 2025	34.03	34.28	33.93	33.99	33.99	-0.03%	230,321
Oct 30, 2025	34.20	34.52	34.00	34.00	34.00	-1.08%	297,300
Oct 29, 2025	34.99	34.99	34.29	34.37	34.37	-1.38%	365,192
Oct 28, 2025	34.71	35.32	34.67	34.85	34.85	-0.37%	315,343
Oct 27, 2025	35.08	35.10	34.68	34.98	34.98	-0.06%	391,673
Oct 24, 2025	34.94	35.40	34.82	35.00	35.00	0.86%	586,171
Oct 23, 2025	34.49	35.06	34.45	34.70	34.70	0.26%	535,017
Oct 22, 2025	34.92	35.41	33.33	34.61	34.61	-6.00%	1,834,462
Oct 21, 2025	36.75	37.23	36.02	36.82	36.82	0.82%	594,808
Oct 20, 2025	37.07	37.07	36.12	36.52	36.52	-0.98%	922,502
Oct 17, 2025	36.59	37.05	36.12	36.88	36.88	-0.91%	358,159
Oct 16, 2025	37.57	38.41	36.74	37.22	37.22	-1.14%	395,911
Oct 15, 2025	37.78	38.11	37.64	37.65	37.65	1.02%	344,396
Oct 14, 2025	37.62	37.68	37.17	37.27	37.27	-1.71%	290,551