Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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