Randstad N.V. (AMS:RAND)
Netherlands
· Delayed Price · Currency is EUR 25.18
+0.28 (1.12%)
Apr 28, 2026, 5:35 PM CET
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.90 | 25.36 | 24.85 | 25.18 | 25.18 | 1.12% | 627,932 |
| Apr 27, 2026 | 24.70 | 25.11 | 24.60 | 24.90 | 24.90 | 0.93% | 395,129 |
| Apr 24, 2026 | 25.41 | 25.61 | 24.57 | 24.67 | 24.67 | -3.82% | 716,901 |
| Apr 23, 2026 | 25.43 | 26.03 | 25.29 | 25.65 | 25.65 | 0.51% | 772,947 |
| Apr 22, 2026 | 24.48 | 26.47 | 24.48 | 25.52 | 25.52 | 3.74% | 1,206,601 |
| Apr 21, 2026 | 24.52 | 24.82 | 24.30 | 24.60 | 24.60 | 0.99% | 890,080 |
| Apr 20, 2026 | 23.78 | 24.74 | 23.74 | 24.36 | 24.36 | -0.04% | 836,516 |
| Apr 17, 2026 | 23.20 | 24.37 | 23.15 | 24.37 | 24.37 | 5.32% | 1,181,112 |
| Apr 16, 2026 | 23.00 | 23.79 | 22.85 | 23.14 | 23.14 | 1.45% | 943,759 |
| Apr 15, 2026 | 22.25 | 22.83 | 22.10 | 22.81 | 22.81 | 2.66% | 759,126 |
| Apr 14, 2026 | 21.75 | 22.35 | 21.72 | 22.22 | 22.22 | 2.82% | 813,374 |
| Apr 13, 2026 | 21.50 | 21.76 | 21.30 | 21.61 | 21.61 | -0.83% | 1,057,465 |
| Apr 10, 2026 | 21.84 | 22.38 | 21.56 | 21.79 | 21.79 | -0.18% | 891,127 |
| Apr 9, 2026 | 22.44 | 22.54 | 21.65 | 21.83 | 21.83 | -3.32% | 973,892 |
| Apr 8, 2026 | 23.60 | 23.75 | 22.41 | 22.58 | 22.58 | 0.85% | 1,227,305 |
| Apr 7, 2026 | 22.59 | 22.88 | 22.22 | 22.39 | 22.39 | -0.13% | 717,955 |
| Apr 2, 2026 | 22.32 | 22.53 | 22.11 | 22.42 | 22.42 | -0.80% | 701,378 |
| Apr 1, 2026 | 22.87 | 23.07 | 22.15 | 22.60 | 22.60 | 1.30% | 826,348 |
| Mar 31, 2026 | 22.40 | 22.79 | 22.20 | 22.31 | 22.31 | -6.73% | 1,022,246 |
| Mar 30, 2026 | 22.92 | 23.92 | 22.78 | 23.92 | 22.30 | 4.41% | 997,705 |
| Mar 27, 2026 | 23.50 | 23.66 | 22.78 | 22.91 | 21.36 | -2.80% | 973,380 |
| Mar 26, 2026 | 23.67 | 23.85 | 23.40 | 23.57 | 21.97 | -1.05% | 622,215 |
| Mar 25, 2026 | 24.00 | 24.40 | 23.72 | 23.82 | 22.21 | 0.08% | 781,551 |
| Mar 24, 2026 | 23.90 | 24.17 | 23.50 | 23.80 | 22.19 | -0.29% | 508,292 |
| Mar 23, 2026 | 22.95 | 24.63 | 22.84 | 23.87 | 22.25 | 2.93% | 991,185 |
| Mar 20, 2026 | 23.94 | 23.94 | 23.04 | 23.19 | 21.62 | -3.25% | 7,002,482 |
| Mar 19, 2026 | 24.60 | 24.66 | 23.97 | 23.97 | 22.35 | -3.54% | 780,028 |
| Mar 18, 2026 | 25.28 | 25.44 | 24.55 | 24.85 | 23.17 | -1.51% | 633,841 |
| Mar 17, 2026 | 25.50 | 25.73 | 25.12 | 25.23 | 23.52 | -1.18% | 546,133 |
| Mar 16, 2026 | 26.05 | 26.13 | 25.18 | 25.53 | 23.80 | -1.69% | 530,861 |
| Mar 13, 2026 | 25.91 | 26.25 | 25.79 | 25.97 | 24.21 | -0.65% | 720,973 |
| Mar 12, 2026 | 26.06 | 26.50 | 25.90 | 26.14 | 24.37 | 0.08% | 418,648 |
| Mar 11, 2026 | 26.00 | 26.70 | 25.80 | 26.12 | 24.35 | 0.11% | 670,065 |
| Mar 10, 2026 | 26.95 | 26.95 | 26.03 | 26.09 | 24.32 | -0.84% | 670,309 |
| Mar 9, 2026 | 26.10 | 26.96 | 25.75 | 26.31 | 24.53 | -1.94% | 625,157 |
| Mar 6, 2026 | 27.24 | 27.48 | 26.48 | 26.83 | 25.01 | -0.45% | 838,231 |
| Mar 5, 2026 | 26.91 | 27.18 | 26.20 | 26.95 | 25.12 | 0.15% | 812,361 |
| Mar 4, 2026 | 26.50 | 26.95 | 26.00 | 26.91 | 25.09 | 2.63% | 632,924 |
| Mar 3, 2026 | 26.55 | 26.75 | 26.04 | 26.22 | 24.44 | -1.83% | 695,151 |
| Mar 2, 2026 | 27.04 | 27.32 | 26.61 | 26.71 | 24.90 | -4.02% | 676,292 |
| Feb 27, 2026 | 27.92 | 27.94 | 27.27 | 27.83 | 25.95 | -0.36% | 905,950 |
| Feb 26, 2026 | 26.91 | 28.07 | 26.91 | 27.93 | 26.04 | 3.06% | 528,352 |
| Feb 25, 2026 | 26.86 | 27.42 | 26.52 | 27.10 | 25.26 | 1.65% | 544,787 |
| Feb 24, 2026 | 27.00 | 27.45 | 26.56 | 26.66 | 24.85 | -1.41% | 648,594 |
| Feb 23, 2026 | 27.97 | 28.04 | 27.04 | 27.04 | 25.21 | -3.50% | 550,166 |
| Feb 20, 2026 | 28.00 | 28.32 | 27.82 | 28.02 | 26.12 | 0.14% | 797,133 |
| Feb 19, 2026 | 28.26 | 28.37 | 27.77 | 27.98 | 26.09 | -0.85% | 362,513 |
| Feb 18, 2026 | 27.59 | 28.41 | 27.24 | 28.22 | 26.31 | 2.32% | 560,113 |
| Feb 17, 2026 | 27.26 | 27.73 | 26.94 | 27.58 | 25.71 | 0.66% | 613,927 |
| Feb 16, 2026 | 27.61 | 27.86 | 27.32 | 27.40 | 25.54 | -0.22% | 473,318 |
| Feb 13, 2026 | 27.25 | 27.79 | 26.78 | 27.46 | 25.60 | 0.48% | 638,170 |
| Feb 12, 2026 | 27.50 | 28.16 | 27.01 | 27.33 | 25.48 | -0.40% | 930,722 |
| Feb 11, 2026 | 29.38 | 29.98 | 27.31 | 27.44 | 25.58 | -10.56% | 2,082,354 |
| Feb 10, 2026 | 30.21 | 30.81 | 29.95 | 30.68 | 28.60 | 2.54% | 621,086 |
| Feb 9, 2026 | 30.58 | 31.20 | 29.88 | 29.92 | 27.89 | -0.53% | 415,978 |
| Feb 6, 2026 | 30.65 | 30.79 | 29.77 | 30.08 | 28.04 | -2.31% | 436,192 |
| Feb 5, 2026 | 30.58 | 30.79 | 30.24 | 30.79 | 28.70 | 1.15% | 356,762 |
| Feb 4, 2026 | 29.26 | 30.65 | 29.18 | 30.44 | 28.38 | 3.93% | 462,197 |
| Feb 3, 2026 | 30.58 | 30.58 | 29.29 | 29.29 | 27.31 | -4.09% | 573,961 |
| Feb 2, 2026 | 30.29 | 30.78 | 30.10 | 30.54 | 28.47 | 1.43% | 585,006 |
| Jan 30, 2026 | 28.66 | 30.39 | 28.53 | 30.11 | 28.07 | 5.83% | 996,494 |
| Jan 29, 2026 | 28.47 | 28.68 | 27.87 | 28.45 | 26.52 | 0.53% | 599,229 |
| Jan 28, 2026 | 28.00 | 28.72 | 27.88 | 28.30 | 26.38 | 0.75% | 495,050 |
| Jan 27, 2026 | 28.84 | 28.86 | 28.00 | 28.09 | 26.19 | -2.30% | 683,763 |
| Jan 26, 2026 | 28.89 | 28.92 | 28.44 | 28.75 | 26.80 | -0.45% | 473,700 |
| Jan 23, 2026 | 29.21 | 29.21 | 28.35 | 28.88 | 26.92 | -1.77% | 590,424 |
| Jan 22, 2026 | 28.91 | 29.59 | 28.79 | 29.40 | 27.41 | 3.09% | 665,789 |
| Jan 21, 2026 | 28.08 | 28.72 | 28.03 | 28.52 | 26.59 | 0.99% | 810,595 |
| Jan 20, 2026 | 28.79 | 28.83 | 28.19 | 28.24 | 26.33 | -2.28% | 617,746 |
| Jan 19, 2026 | 29.38 | 29.50 | 28.86 | 28.90 | 26.94 | -3.34% | 735,583 |
| Jan 16, 2026 | 30.43 | 30.43 | 29.80 | 29.90 | 27.88 | -1.81% | 451,350 |
| Jan 15, 2026 | 30.30 | 30.50 | 30.08 | 30.45 | 28.39 | 0.23% | 746,807 |
| Jan 14, 2026 | 31.14 | 31.18 | 30.04 | 30.38 | 28.32 | -2.44% | 814,610 |
| Jan 13, 2026 | 31.23 | 31.56 | 31.03 | 31.14 | 29.03 | -0.16% | 385,406 |
| Jan 12, 2026 | 31.97 | 31.97 | 30.86 | 31.19 | 29.08 | -2.44% | 417,310 |
| Jan 9, 2026 | 31.72 | 32.11 | 31.68 | 31.97 | 29.80 | 1.88% | 381,258 |
| Jan 8, 2026 | 31.00 | 31.41 | 30.63 | 31.38 | 29.25 | -2.55% | 667,215 |
| Jan 7, 2026 | 32.35 | 32.90 | 32.06 | 32.20 | 30.02 | 0.91% | 348,495 |
| Jan 6, 2026 | 32.36 | 32.36 | 31.45 | 31.91 | 29.75 | -0.99% | 569,722 |
| Jan 5, 2026 | 32.61 | 32.81 | 31.32 | 32.23 | 30.05 | -0.52% | 541,618 |
| Jan 2, 2026 | 32.33 | 32.40 | 31.99 | 32.40 | 30.21 | 0.09% | 338,883 |
| Dec 31, 2025 | 32.47 | 32.47 | 32.12 | 32.37 | 30.18 | -0.46% | 107,266 |
| Dec 30, 2025 | 32.33 | 32.54 | 32.21 | 32.52 | 30.32 | 0.34% | 168,624 |
| Dec 29, 2025 | 31.23 | 32.47 | 31.23 | 32.41 | 30.22 | 4.01% | 465,831 |
| Dec 24, 2025 | 31.05 | 31.27 | 31.05 | 31.16 | 29.05 | -0.35% | 66,491 |
| Dec 23, 2025 | 31.10 | 31.29 | 31.00 | 31.27 | 29.15 | 0.35% | 259,750 |
| Dec 22, 2025 | 31.53 | 31.67 | 31.04 | 31.16 | 29.05 | -1.11% | 305,924 |
| Dec 19, 2025 | 31.43 | 31.69 | 31.29 | 31.51 | 29.38 | -0.35% | 889,748 |
| Dec 18, 2025 | 31.93 | 32.01 | 31.31 | 31.62 | 29.48 | -1.65% | 685,756 |
| Dec 17, 2025 | 32.46 | 32.46 | 31.80 | 32.15 | 29.97 | -1.23% | 355,351 |
| Dec 16, 2025 | 32.39 | 32.91 | 32.30 | 32.55 | 30.35 | 0.15% | 384,405 |
| Dec 15, 2025 | 32.58 | 33.03 | 32.38 | 32.50 | 30.30 | - | 315,895 |
| Dec 12, 2025 | 31.84 | 32.69 | 31.78 | 32.50 | 30.30 | 2.36% | 544,785 |
| Dec 11, 2025 | 31.26 | 31.83 | 31.18 | 31.75 | 29.60 | 1.67% | 394,639 |
| Dec 10, 2025 | 31.42 | 31.43 | 31.05 | 31.23 | 29.11 | -0.67% | 245,395 |
| Dec 9, 2025 | 31.75 | 31.96 | 31.06 | 31.44 | 29.31 | -1.04% | 588,560 |
| Dec 8, 2025 | 32.48 | 32.55 | 31.72 | 31.77 | 29.62 | -2.00% | 337,290 |
| Dec 5, 2025 | 33.51 | 33.64 | 32.42 | 32.42 | 30.22 | -3.34% | 567,416 |
| Dec 4, 2025 | 33.40 | 33.95 | 33.24 | 33.54 | 31.27 | 0.96% | 258,834 |
| Dec 3, 2025 | 33.17 | 33.51 | 32.89 | 33.22 | 30.97 | 0.30% | 330,984 |