Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.94	23.94	23.04	23.19	23.19	-3.25%	7,002,482
Mar 19, 2026	24.60	24.66	23.97	23.97	23.97	-3.54%	780,028
Mar 18, 2026	25.28	25.44	24.55	24.85	24.85	-1.51%	633,841
Mar 17, 2026	25.50	25.73	25.12	25.23	25.23	-1.18%	546,133
Mar 16, 2026	26.05	26.13	25.18	25.53	25.53	-1.69%	530,861
Mar 13, 2026	25.91	26.25	25.79	25.97	25.97	-0.65%	720,973
Mar 12, 2026	26.06	26.50	25.90	26.14	26.14	0.08%	418,648
Mar 11, 2026	26.00	26.70	25.80	26.12	26.12	0.11%	670,065
Mar 10, 2026	26.95	26.95	26.03	26.09	26.09	-0.84%	670,309
Mar 9, 2026	26.10	26.96	25.75	26.31	26.31	-1.94%	625,157
Mar 6, 2026	27.24	27.48	26.48	26.83	26.83	-0.45%	838,231
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