Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
41.96
-1.06 (-2.47%)
At close: Mar 6, 2026
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.76 | 42.97 | 41.76 | 41.96 | 41.96 | -2.47% | 3,358 |
| Mar 5, 2026 | 42.26 | 44.08 | 41.96 | 43.02 | 43.02 | 1.64% | 4,425 |
| Mar 4, 2026 | 42.05 | 44.15 | 42.05 | 42.33 | 42.33 | 1.17% | 2,997 |
| Mar 3, 2026 | 42.75 | 43.20 | 41.50 | 41.84 | 41.84 | -2.28% | 8,506 |
| Mar 2, 2026 | 42.00 | 43.75 | 42.00 | 42.81 | 42.81 | -4.44% | 2,894 |
| Feb 27, 2026 | 43.45 | 44.80 | 43.45 | 44.80 | 44.80 | 6.76% | 3,259 |
| Feb 26, 2026 | 42.02 | 42.07 | 41.96 | 41.96 | 41.96 | 1.88% | 3,435 |
| Feb 25, 2026 | 40.18 | 42.22 | 40.18 | 41.19 | 41.19 | 4.99% | 3,121 |
| Feb 24, 2026 | 39.21 | 40.33 | 39.21 | 39.23 | 39.23 | -5.08% | 9,948 |
| Feb 23, 2026 | 40.02 | 41.33 | 39.38 | 41.33 | 41.33 | 3.54% | 2,095 |
| Feb 20, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -4.08% | 1,777 |
| Feb 19, 2026 | 40.03 | 41.62 | 40.03 | 41.62 | 41.62 | -2.46% | 1,570 |
| Feb 18, 2026 | 40.30 | 42.82 | 40.30 | 42.67 | 42.67 | 3.82% | 3,143 |
| Feb 17, 2026 | 39.80 | 41.10 | 39.80 | 41.10 | 41.10 | -1.24% | 5,135 |
| Feb 13, 2026 | 40.50 | 42.33 | 40.16 | 41.62 | 41.62 | -5.20% | 4,330 |
| Feb 12, 2026 | 43.26 | 46.15 | 43.15 | 43.90 | 43.90 | -8.49% | 2,387 |
| Feb 11, 2026 | 46.83 | 49.26 | 46.83 | 47.97 | 47.97 | -1.08% | 2,151 |
| Feb 10, 2026 | 49.00 | 49.00 | 46.12 | 48.50 | 48.50 | 1.10% | 16,776 |
| Feb 9, 2026 | 47.51 | 48.52 | 44.12 | 47.97 | 47.97 | 8.53% | 14,880 |
| Feb 6, 2026 | 44.59 | 47.52 | 44.20 | 44.20 | 44.20 | -0.29% | 2,938 |
| Feb 5, 2026 | 44.35 | 47.16 | 44.33 | 44.33 | 44.33 | -6.69% | 2,017 |
| Feb 4, 2026 | 46.88 | 49.44 | 46.84 | 47.51 | 47.51 | -9.34% | 5,492 |
| Feb 3, 2026 | 54.76 | 54.76 | 52.40 | 52.40 | 52.40 | -4.46% | 2,006 |
| Feb 2, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.79% | 958 |
| Jan 30, 2026 | 54.13 | 54.13 | 51.27 | 53.89 | 53.89 | 1.50% | 2,314 |
| Jan 29, 2026 | 53.50 | 54.88 | 52.69 | 53.09 | 53.09 | -2.28% | 1,383 |
| Jan 28, 2026 | 54.37 | 57.04 | 54.33 | 54.33 | 54.33 | -0.05% | 2,533 |
| Jan 27, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.42% | 1,684 |
| Jan 26, 2026 | 56.05 | 56.05 | 54.13 | 54.13 | 54.13 | -1.42% | 982 |
| Jan 23, 2026 | 53.81 | 55.76 | 53.50 | 54.91 | 54.91 | 1.59% | 3,165 |
| Jan 22, 2026 | 54.08 | 54.08 | 54.05 | 54.05 | 54.05 | 1.02% | 1,714 |
| Jan 21, 2026 | 55.66 | 55.66 | 53.50 | 53.50 | 53.50 | -3.04% | 3,956 |
| Jan 20, 2026 | 56.18 | 56.18 | 55.18 | 55.18 | 55.18 | -7.76% | 2,873 |
| Jan 16, 2026 | 59.38 | 59.82 | 57.92 | 59.82 | 59.82 | 4.06% | 1,377 |
| Jan 15, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 3.18% | 2,029 |
| Jan 14, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -2.18% | 5,736 |
| Jan 13, 2026 | 59.20 | 60.33 | 56.95 | 56.95 | 56.95 | -2.64% | 25,970 |
| Jan 12, 2026 | 60.39 | 61.05 | 58.49 | 58.49 | 58.49 | -1.70% | 1,864 |
| Jan 9, 2026 | 62.95 | 62.95 | 58.36 | 59.50 | 59.50 | -3.61% | 8,517 |
| Jan 8, 2026 | 61.78 | 61.78 | 61.73 | 61.73 | 61.73 | -0.40% | 1,031 |
| Jan 7, 2026 | 62.06 | 62.06 | 57.11 | 61.98 | 61.98 | 8.74% | 18,827 |
| Jan 6, 2026 | 59.45 | 59.45 | 56.60 | 57.00 | 57.00 | -3.62% | 5,291 |
| Jan 5, 2026 | 60.37 | 60.37 | 56.30 | 59.14 | 59.14 | 5.74% | 2,948 |
| Jan 2, 2026 | 58.59 | 59.55 | 54.47 | 55.93 | 55.93 | -3.49% | 1,745 |
| Dec 31, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 5.65% | 537 |
| Dec 30, 2025 | 54.74 | 54.85 | 54.74 | 54.85 | 54.85 | -4.63% | 72,813 |
| Dec 29, 2025 | 58.64 | 58.64 | 55.25 | 57.51 | 57.51 | -1.86% | 1,929 |
| Dec 26, 2025 | 55.61 | 58.60 | 55.61 | 58.60 | 58.60 | -0.07% | 1,299 |
| Dec 24, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 1.10% | 443 |
| Dec 23, 2025 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | 0.23% | 1,057 |
| Dec 22, 2025 | 57.87 | 57.87 | 55.55 | 57.87 | 57.87 | 2.16% | 3,582 |
| Dec 19, 2025 | 58.64 | 58.64 | 55.65 | 56.65 | 56.65 | 0.64% | 4,217 |
| Dec 18, 2025 | 55.50 | 58.64 | 55.50 | 56.29 | 56.29 | -2.86% | 1,496 |
| Dec 17, 2025 | 58.02 | 58.02 | 57.94 | 57.94 | 57.94 | 8.89% | 567 |
| Dec 15, 2025 | 55.00 | 57.05 | 53.21 | 53.21 | 53.21 | 2.40% | 1,784 |
| Dec 12, 2025 | 50.95 | 55.00 | 50.95 | 51.96 | 51.96 | -0.82% | 1,646 |
| Dec 11, 2025 | 51.57 | 52.40 | 50.74 | 52.40 | 52.40 | 3.26% | 7,020 |
| Dec 10, 2025 | 50.74 | 51.54 | 50.74 | 50.74 | 50.74 | -1.63% | 1,021 |
| Dec 9, 2025 | 51.65 | 54.10 | 50.74 | 51.58 | 51.58 | 1.66% | 2,628 |
| Dec 8, 2025 | 49.51 | 54.26 | 49.51 | 50.74 | 50.74 | -5.92% | 3,607 |
| Dec 5, 2025 | 50.88 | 55.00 | 50.88 | 53.94 | 53.94 | -0.67% | 1,995 |
| Dec 4, 2025 | 55.00 | 55.00 | 52.19 | 54.30 | 54.30 | -1.08% | 3,489 |
| Dec 3, 2025 | 52.54 | 54.89 | 50.32 | 54.89 | 54.89 | 9.71% | 7,710 |
| Dec 2, 2025 | 48.85 | 50.03 | 48.85 | 50.03 | 50.03 | -0.13% | 3,124 |
| Dec 1, 2025 | 53.25 | 53.25 | 49.04 | 50.09 | 50.09 | -6.60% | 3,023 |
| Nov 28, 2025 | 53.64 | 53.64 | 50.15 | 53.63 | 53.63 | 5.72% | 19,297 |
| Nov 26, 2025 | 49.08 | 54.15 | 49.08 | 50.73 | 50.73 | -1.43% | 3,751 |
| Nov 25, 2025 | 52.28 | 52.28 | 51.45 | 51.47 | 51.47 | -1.69% | 300,854 |
| Nov 24, 2025 | 50.65 | 52.35 | 50.65 | 52.35 | 52.35 | 11.55% | 1,462 |
| Nov 21, 2025 | 47.89 | 51.64 | 46.68 | 46.93 | 46.93 | -4.59% | 1,557 |
| Nov 20, 2025 | 47.20 | 49.19 | 47.20 | 49.19 | 49.19 | -4.86% | 1,221 |
| Nov 19, 2025 | 50.04 | 51.70 | 50.00 | 51.70 | 51.70 | 9.30% | 996 |
| Nov 18, 2025 | 47.30 | 49.93 | 47.30 | 47.30 | 47.30 | -7.42% | 1,783 |
| Nov 17, 2025 | 52.96 | 53.66 | 50.30 | 51.09 | 51.09 | -0.09% | 2,727 |
| Nov 14, 2025 | 53.80 | 53.80 | 49.38 | 51.14 | 51.14 | -6.94% | 1,505 |
| Nov 13, 2025 | 51.30 | 54.95 | 51.30 | 54.95 | 54.95 | 0.86% | 831 |
| Nov 11, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.77% | 816 |
| Nov 10, 2025 | 50.26 | 55.00 | 50.16 | 54.06 | 54.06 | -1.70% | 1,499 |
| Nov 7, 2025 | 53.06 | 55.00 | 53.02 | 55.00 | 55.00 | 10.69% | 1,643 |
| Nov 6, 2025 | 49.15 | 51.99 | 49.15 | 49.69 | 49.69 | 9.69% | 6,280 |
| Nov 5, 2025 | 47.34 | 47.34 | 45.30 | 45.30 | 45.30 | -2.22% | 2,054 |
| Nov 4, 2025 | 45.32 | 50.31 | 45.32 | 46.33 | 46.33 | -5.16% | 1,259 |
| Nov 3, 2025 | 50.24 | 52.50 | 47.59 | 48.85 | 48.85 | 0.35% | 2,718 |
| Oct 31, 2025 | 47.42 | 48.68 | 47.41 | 48.68 | 48.68 | 2.85% | 953 |
| Oct 29, 2025 | 48.57 | 52.28 | 47.32 | 47.33 | 47.33 | -11.76% | 1,632 |
| Oct 28, 2025 | 49.91 | 53.64 | 49.91 | 53.64 | 53.64 | 6.47% | 1,077 |
| Oct 27, 2025 | 49.10 | 54.13 | 49.10 | 50.38 | 50.38 | 1.45% | 1,555 |
| Oct 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -4.52% | 721 |
| Oct 23, 2025 | 48.09 | 53.18 | 48.09 | 52.01 | 52.01 | 5.73% | 899 |
| Oct 22, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -10.06% | 320 |
| Oct 21, 2025 | 53.28 | 54.69 | 53.28 | 54.69 | 54.69 | 9.84% | 867 |
| Oct 20, 2025 | 49.43 | 49.79 | 49.43 | 49.79 | 49.79 | -1.60% | 759 |
| Oct 17, 2025 | 47.65 | 50.60 | 47.65 | 50.60 | 50.60 | -1.99% | 986 |
| Oct 16, 2025 | 51.58 | 53.02 | 51.58 | 51.63 | 51.63 | 5.30% | 895 |
| Oct 15, 2025 | 48.80 | 49.03 | 48.80 | 49.03 | 49.03 | -3.35% | 957 |
| Oct 14, 2025 | 51.47 | 51.47 | 50.73 | 50.73 | 50.73 | -6.76% | 678 |
| Oct 10, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 4.65% | 1,767 |
| Oct 9, 2025 | 55.57 | 55.57 | 51.99 | 51.99 | 51.99 | -5.60% | 1,190 |
| Oct 8, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.64% | 568 |
| Oct 7, 2025 | 50.08 | 54.73 | 50.08 | 54.73 | 54.73 | -2.42% | 1,111 |