Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	32.39	32.91	32.30	32.55	32.55	0.15%	384,405
Dec 15, 2025	32.58	33.03	32.38	32.50	32.50	-	315,895
Dec 12, 2025	31.84	32.69	31.78	32.50	32.50	2.36%	544,785
Dec 11, 2025	31.26	31.83	31.18	31.75	31.75	1.67%	394,639
Dec 10, 2025	31.42	31.43	31.05	31.23	31.23	-0.67%	245,395
Dec 9, 2025	31.75	31.96	31.06	31.44	31.44	-1.04%	588,560
Dec 8, 2025	32.48	32.55	31.72	31.77	31.77	-2.00%	337,290
Dec 5, 2025	33.51	33.64	32.42	32.42	32.42	-3.34%	567,416
Dec 4, 2025	33.40	33.95	33.24	33.54	33.54	0.96%	258,834
Dec 3, 2025	33.17	33.51	32.89	33.22	33.22	0.30%	330,984
Dec 2, 2025	33.48	33.63	33.01	33.12	33.12	-0.84%	206,080
Dec 1, 2025	33.50	33.50	32.97	33.40	33.40	-0.36%	287,327
Nov 28, 2025	33.45	33.52	33.21	33.52	33.52	0.42%	256,404
Nov 27, 2025	32.99	33.38	32.93	33.38	33.38	0.88%	271,950
Nov 26, 2025	34.64	34.69	33.09	33.09	33.09	-3.98%	566,476