Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.84	22.38	21.56	21.79	21.79	-0.18%	891,127
Apr 9, 2026	22.44	22.54	21.65	21.83	21.83	-3.32%	973,892
Apr 8, 2026	23.60	23.75	22.41	22.58	22.58	0.85%	1,227,305
Apr 7, 2026	22.59	22.88	22.22	22.39	22.39	-0.13%	717,955
Apr 2, 2026	22.32	22.53	22.11	22.42	22.42	-0.80%	701,378
Apr 1, 2026	22.87	23.07	22.15	22.60	22.60	1.30%	826,348
Mar 31, 2026	22.40	22.79	22.20	22.31	22.31	-6.73%	1,022,246
Mar 30, 2026	22.92	23.92	22.78	23.92	22.30	4.41%	997,705
Mar 27, 2026	23.50	23.66	22.78	22.91	21.36	-2.80%	973,380
Mar 26, 2026	23.67	23.85	23.40	23.57	21.97	-1.05%	622,215
Mar 25, 2026	24.00	24.40	23.72	23.82	22.21	0.08%	781,551
Mar 24, 2026	23.90	24.17	23.50	23.80	22.19	-0.29%	508,292
Mar 23, 2026	22.95	24.63	22.84	23.87	22.25	2.93%	991,185
Mar 20, 2026	23.94	23.94	23.04	23.19	21.62	-3.25%	7,002,482
Mar 19, 2026	24.60	24.66	23.97	23.97	22.35	-3.54%	780,028
Mar 18, 2026	25.28	25.44	24.55	24.85	23.17	-1.51%	633,841
Mar 17, 2026	25.50	25.73	25.12	25.23	23.52	-1.18%	546,133
Mar 16, 2026	26.05	26.13	25.18	25.53	23.80	-1.69%	530,861
Mar 13, 2026	25.91	26.25	25.79	25.97	24.21	-0.65%	720,973
Mar 12, 2026	26.06	26.50	25.90	26.14	24.37	0.08%	418,648
Mar 11, 2026	26.00	26.70	25.80	26.12	24.35	0.11%	670,065
Mar 10, 2026	26.95	26.95	26.03	26.09	24.32	-0.84%	670,309
Mar 9, 2026	26.10	26.96	25.75	26.31	24.53	-1.94%	625,157
Mar 6, 2026	27.24	27.48	26.48	26.83	25.01	-0.45%	838,231
Mar 5, 2026	26.91	27.18	26.20	26.95	25.12	0.15%	812,361
Mar 4, 2026	26.50	26.95	26.00	26.91	25.09	2.63%	632,924
Mar 3, 2026	26.55	26.75	26.04	26.22	24.44	-1.83%	695,151
Mar 2, 2026	27.04	27.32	26.61	26.71	24.90	-4.02%	676,292
Feb 27, 2026	27.92	27.94	27.27	27.83	25.95	-0.36%	905,950
Feb 26, 2026	26.91	28.07	26.91	27.93	26.04	3.06%	528,352
Feb 25, 2026	26.86	27.42	26.52	27.10	25.26	1.65%	544,787
Feb 24, 2026	27.00	27.45	26.56	26.66	24.85	-1.41%	648,594
Feb 23, 2026	27.97	28.04	27.04	27.04	25.21	-3.50%	550,166
Feb 20, 2026	28.00	28.32	27.82	28.02	26.12	0.14%	797,133
Feb 19, 2026	28.26	28.37	27.77	27.98	26.09	-0.85%	362,513
Feb 18, 2026	27.59	28.41	27.24	28.22	26.31	2.32%	560,113
Feb 17, 2026	27.26	27.73	26.94	27.58	25.71	0.66%	613,927
Feb 16, 2026	27.61	27.86	27.32	27.40	25.54	-0.22%	473,318
Feb 13, 2026	27.25	27.79	26.78	27.46	25.60	0.48%	638,170
Feb 12, 2026	27.50	28.16	27.01	27.33	25.48	-0.40%	930,722
Feb 11, 2026	29.38	29.98	27.31	27.44	25.58	-10.56%	2,082,354
Feb 10, 2026	30.21	30.81	29.95	30.68	28.60	2.54%	621,086
Feb 9, 2026	30.58	31.20	29.88	29.92	27.89	-0.53%	415,978
Feb 6, 2026	30.65	30.79	29.77	30.08	28.04	-2.31%	436,192
Feb 5, 2026	30.58	30.79	30.24	30.79	28.70	1.15%	356,762
Feb 4, 2026	29.26	30.65	29.18	30.44	28.38	3.93%	462,197
Feb 3, 2026	30.58	30.58	29.29	29.29	27.31	-4.09%	573,961
Feb 2, 2026	30.29	30.78	30.10	30.54	28.47	1.43%	585,006
Jan 30, 2026	28.66	30.39	28.53	30.11	28.07	5.83%	996,494
Jan 29, 2026	28.47	28.68	27.87	28.45	26.52	0.53%	599,229