Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	37.87	38.80	37.77	37.92	37.92	0.64%	323,878
Oct 10, 2025	38.73	39.30	37.68	37.68	37.68	-2.38%	540,210
Oct 9, 2025	37.74	38.70	37.72	38.60	38.60	2.25%	560,302
Oct 8, 2025	37.03	37.75	36.97	37.75	37.75	1.70%	393,832
Oct 7, 2025	36.93	37.22	36.81	37.12	37.12	0.41%	320,310
Oct 6, 2025	37.03	37.16	36.47	36.97	36.97	-0.46%	270,665
Oct 3, 2025	36.76	37.14	36.46	37.14	37.14	1.53%	281,143
Oct 2, 2025	36.60	36.85	36.25	36.58	36.58	0.38%	188,616
Oct 1, 2025	36.17	36.84	35.89	36.44	36.44	0.75%	429,659
Sep 30, 2025	36.02	36.27	35.85	36.17	36.17	0.11%	313,324
Sep 29, 2025	36.47	36.56	35.94	36.13	36.13	-0.19%	283,685
Sep 26, 2025	35.66	36.23	35.57	36.20	36.20	2.14%	314,824
Sep 25, 2025	36.06	36.31	35.40	35.44	35.44	-1.91%	494,022
Sep 24, 2025	35.03	36.14	34.73	36.13	36.13	2.73%	535,775
Sep 23, 2025	35.24	35.80	35.17	35.17	35.17	0.14%	329,326
Sep 22, 2025	34.90	35.32	34.49	35.12	35.12	0.43%	331,575
Sep 19, 2025	35.30	35.46	34.70	34.97	34.97	-1.02%	758,650
Sep 18, 2025	35.74	35.82	35.19	35.33	35.33	-1.15%	573,901
Sep 17, 2025	35.75	35.85	35.44	35.74	35.74	0.25%	450,674
Sep 16, 2025	36.35	36.60	35.63	35.65	35.65	-3.12%	523,729
Sep 15, 2025	36.75	37.39	36.63	36.80	36.80	0.68%	276,015
Sep 12, 2025	37.13	37.26	36.43	36.55	36.55	-0.95%	341,902
Sep 11, 2025	37.00	37.21	36.67	36.90	36.90	0.14%	408,914
Sep 10, 2025	36.60	37.41	36.36	36.85	36.85	-2.85%	615,470
Sep 9, 2025	38.20	38.40	37.74	37.93	37.93	-0.71%	445,160
Sep 8, 2025	38.66	38.72	37.98	38.20	38.20	-0.78%	333,167