Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.42	41.61	40.16	40.54	40.54	-3.11%	506,405
Jul 31, 2025	42.19	42.50	41.84	41.84	41.84	-1.11%	330,625
Jul 30, 2025	42.69	42.96	42.29	42.31	42.31	-0.80%	289,464
Jul 29, 2025	43.71	44.18	42.62	42.65	42.65	-0.56%	615,968
Jul 28, 2025	43.80	44.34	42.81	42.89	42.89	-0.97%	459,397
Jul 25, 2025	42.00	43.31	41.54	43.31	43.31	2.68%	578,484
Jul 24, 2025	41.09	42.46	40.94	42.18	42.18	3.08%	591,428
Jul 23, 2025	43.07	43.16	40.66	40.92	40.92	-2.32%	728,988
Jul 22, 2025	41.95	42.03	41.41	41.89	41.89	-0.64%	542,888
Jul 21, 2025	42.86	43.13	42.16	42.16	42.16	-1.26%	373,229
Jul 18, 2025	42.05	42.78	41.93	42.70	42.70	1.57%	595,868
Jul 17, 2025	42.00	42.98	41.45	42.04	42.04	1.28%	635,453
Jul 16, 2025	41.62	41.94	41.44	41.51	41.51	-0.86%	351,946
Jul 15, 2025	41.47	42.35	41.39	41.87	41.87	1.40%	358,094
Jul 14, 2025	41.19	42.19	41.14	41.29	41.29	-0.75%	281,679
Jul 11, 2025	41.80	41.94	41.33	41.60	41.60	-1.09%	300,637
Jul 10, 2025	41.64	42.37	41.64	42.06	42.06	1.64%	407,845
Jul 9, 2025	41.85	41.90	41.38	41.38	41.38	-0.96%	313,219
Jul 8, 2025	41.19	41.83	41.00	41.78	41.78	1.63%	406,435
Jul 7, 2025	40.93	41.29	40.80	41.11	41.11	0.54%	226,459
Jul 4, 2025	40.73	40.98	40.54	40.89	40.89	-0.22%	165,260
Jul 3, 2025	41.53	41.72	40.98	40.98	40.98	-0.70%	314,117
Jul 2, 2025	40.55	41.31	40.09	41.27	41.27	3.18%	610,284
Jul 1, 2025	39.30	40.00	38.83	40.00	40.00	2.04%	433,133
Jun 30, 2025	39.40	39.44	38.89	39.20	39.20	-0.15%	428,965
Jun 27, 2025	38.73	39.39	38.71	39.26	39.26	2.16%	405,401
Jun 26, 2025	37.41	38.61	37.15	38.43	38.43	3.03%	470,341
Jun 25, 2025	37.75	37.75	37.14	37.30	37.30	-0.93%	251,131
Jun 24, 2025	37.42	37.78	37.13	37.65	37.65	3.63%	338,422
Jun 23, 2025	36.15	36.62	36.10	36.33	36.33	-0.03%	314,059
Jun 20, 2025	36.25	37.02	36.17	36.34	36.34	0.72%	1,018,747
Jun 19, 2025	36.54	37.01	36.05	36.08	36.08	-4.90%	898,391
Jun 18, 2025	38.03	38.14	37.54	37.94	37.94	-0.71%	397,442
Jun 17, 2025	38.09	38.61	37.96	38.21	38.21	-0.62%	267,056
Jun 16, 2025	37.89	38.72	37.89	38.45	38.45	1.61%	253,219
Jun 13, 2025	37.50	38.07	37.50	37.84	37.84	-1.10%	214,898
Jun 12, 2025	38.12	38.61	37.82	38.26	38.26	-0.98%	255,579
Jun 11, 2025	38.66	39.36	38.45	38.64	38.64	0.26%	477,317
Jun 10, 2025	37.20	38.54	37.18	38.54	38.54	3.49%	539,342
Jun 9, 2025	36.52	37.24	36.52	37.24	37.24	1.94%	224,186
Jun 6, 2025	36.29	36.57	36.01	36.53	36.53	0.58%	203,790
Jun 5, 2025	36.83	37.01	36.12	36.32	36.32	-1.47%	259,486
Jun 4, 2025	36.62	37.06	36.52	36.86	36.86	1.26%	291,906
Jun 3, 2025	36.53	36.74	35.94	36.40	36.40	-0.41%	343,540
Jun 2, 2025	36.73	36.95	36.25	36.55	36.55	-1.11%	288,148
May 30, 2025	36.91	37.45	36.81	36.96	36.96	-0.14%	772,965
May 29, 2025	37.14	37.71	37.01	37.01	37.01	0.43%	221,575
May 28, 2025	37.22	37.44	36.83	36.85	36.85	-1.39%	307,574
May 27, 2025	36.96	37.53	36.96	37.37	37.37	0.81%	261,416
May 26, 2025	37.08	37.29	36.94	37.07	37.07	1.20%	143,256