Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.50	41.26	40.50	40.96	40.96	1.76%	372,273
Oct 29, 2026	40.22	40.53	39.55	40.25	40.25	-0.94%	303,665
Oct 28, 2026	40.51	40.98	40.03	40.63	40.63	0.27%	401,403
Oct 27, 2026	40.27	40.63	39.91	40.52	40.52	0.62%	321,869
Oct 26, 2026	40.84	40.86	40.15	40.27	40.27	-2.33%	586,372
Oct 23, 2026	40.60	41.60	40.29	41.23	41.23	1.43%	645,103
Oct 22, 2026	41.00	41.08	39.50	40.65	40.65	-1.45%	676,620
Oct 21, 2026	37.67	42.18	37.49	41.25	41.25	20.16%	1,413,130
Oct 20, 2026	34.96	35.18	34.33	34.33	34.33	-1.46%	538,001
Oct 19, 2026	34.60	34.93	34.34	34.84	34.84	0.78%	347,619
Oct 16, 2026	34.83	35.68	34.57	34.57	34.57	-0.40%	558,767
Oct 15, 2026	35.90	36.28	33.94	34.71	34.71	-2.58%	543,045
Oct 14, 2026	35.20	35.77	34.53	35.63	35.63	1.05%	398,297
Oct 13, 2026	35.16	35.56	34.35	35.26	35.26	1.15%	381,224
Oct 12, 2026	35.40	35.60	34.25	34.86	34.86	-1.58%	679,140
Oct 9, 2026	34.63	35.82	34.63	35.42	35.42	2.67%	275,609
Oct 8, 2026	34.69	35.40	34.24	34.50	34.50	-0.69%	420,486
Oct 7, 2026	35.10	35.40	34.55	34.74	34.74	-1.59%	369,964
Oct 6, 2026	34.77	35.60	34.59	35.30	35.30	1.88%	385,849
Oct 5, 2026	35.00	35.22	34.39	34.65	34.65	0.12%	416,866
Oct 2, 2026	35.13	35.35	34.47	34.61	34.61	-1.14%	487,447
Oct 1, 2026	34.87	35.94	34.41	35.01	35.01	-0.09%	510,039
Sep 30, 2026	35.69	35.89	34.12	35.04	35.04	-1.04%	678,830
Sep 29, 2026	35.87	36.04	35.32	35.41	35.41	-1.42%	521,754
Sep 28, 2026	36.07	36.34	35.78	35.92	35.92	-0.03%	448,928
Sep 25, 2026	35.98	36.17	35.64	35.93	35.93	-0.19%	532,553
Sep 24, 2026	36.31	36.61	35.93	36.00	36.00	-1.40%	425,572
Sep 23, 2026	36.18	36.99	35.75	36.51	36.51	1.44%	619,903
Sep 22, 2026	36.43	36.87	35.99	35.99	35.99	-0.94%	631,027
Sep 21, 2026	36.22	36.62	35.98	36.33	36.33	-0.03%	326,720
Sep 18, 2026	36.39	36.90	36.06	36.34	36.34	-0.16%	1,394,847
Sep 17, 2026	36.84	37.35	36.40	36.40	36.40	-1.09%	903,968
Sep 16, 2026	37.16	37.19	36.41	36.80	36.80	-1.47%	800,763
Sep 15, 2026	38.08	38.18	37.18	37.35	37.35	-2.33%	832,740
Sep 14, 2026	37.77	39.03	37.61	38.24	38.24	1.86%	348,845
Sep 11, 2026	37.89	37.90	37.04	37.54	37.54	-1.05%	338,226
Sep 10, 2026	38.00	38.27	37.65	37.94	37.94	0.61%	486,485
Sep 9, 2026	37.00	38.59	36.95	37.71	37.71	1.62%	569,023
Sep 8, 2026	37.72	38.31	37.11	37.11	37.11	-2.26%	432,422
Sep 7, 2026	38.97	39.08	37.82	37.97	37.97	-2.62%	284,035
Sep 4, 2026	38.84	39.04	38.36	38.99	38.99	0.80%	210,541
Sep 3, 2026	38.56	39.21	38.23	38.68	38.68	0.26%	301,145
Sep 2, 2026	39.95	40.01	38.45	38.58	38.58	-3.96%	470,015
Sep 1, 2026	40.46	40.68	40.01	40.17	40.17	-0.64%	371,398
Aug 31, 2026	40.00	40.43	39.50	40.43	40.43	0.72%	444,128
Aug 28, 2026	40.00	40.54	39.96	40.14	40.14	0.90%	276,220
Aug 27, 2026	39.93	39.93	39.15	39.78	39.78	0.13%	327,701
Aug 26, 2026	39.70	40.28	39.68	39.73	39.73	-0.15%	288,014
Aug 25, 2026	39.50	39.87	39.14	39.79	39.79	0.38%	250,103
Aug 24, 2026	39.80	40.22	39.26	39.64	39.64	-0.63%	493,153