Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	39.36	39.53	38.05	38.50	38.50	-1.51%	411,409
Sep 4, 2025	39.05	39.54	39.02	39.09	39.09	0.39%	192,796
Sep 3, 2025	38.56	38.97	38.41	38.94	38.94	1.33%	268,134
Sep 2, 2025	40.05	40.07	38.37	38.43	38.43	-4.40%	372,396
Sep 1, 2025	40.39	40.57	40.00	40.20	40.20	-0.47%	175,442
Aug 29, 2025	40.04	40.61	39.96	40.39	40.39	0.67%	261,511
Aug 28, 2025	40.38	40.88	40.03	40.12	40.12	-0.27%	183,353
Aug 27, 2025	40.48	40.64	39.75	40.23	40.23	-0.27%	325,334
Aug 26, 2025	41.33	41.34	40.34	40.34	40.34	-2.91%	418,768
Aug 25, 2025	41.67	41.80	41.40	41.55	41.55	-0.34%	177,902
Aug 22, 2025	40.75	41.69	40.62	41.69	41.69	2.21%	187,209
Aug 21, 2025	41.24	41.24	40.65	40.79	40.79	-1.09%	158,198
Aug 20, 2025	41.01	41.32	40.89	41.24	41.24	-0.15%	159,523
Aug 19, 2025	40.44	41.33	40.44	41.30	41.30	2.30%	201,048
Aug 18, 2025	40.90	40.98	40.24	40.37	40.37	-1.03%	137,565