Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.20	39.85	39.14	39.31	-	-0.33%	59,585
Aug 10, 2026	39.08	39.44	38.65	39.44	39.44	1.52%	427,558
Aug 7, 2026	37.81	39.12	37.48	38.85	38.85	3.30%	323,160
Aug 6, 2026	38.06	38.40	37.28	37.61	37.61	-2.03%	443,454
Aug 5, 2026	37.55	38.60	37.50	38.39	38.39	2.10%	712,023
Aug 4, 2026	37.50	37.95	37.40	37.60	37.60	-0.03%	214,044
Aug 3, 2026	36.05	37.82	36.05	37.61	37.61	3.04%	449,803
Jul 31, 2026	36.36	36.50	35.92	36.50	36.50	0.05%	678,331
Jul 30, 2026	38.00	38.56	36.33	36.48	36.48	-5.98%	537,245
Jul 29, 2026	38.50	38.80	37.36	38.80	38.80	1.09%	691,085
Jul 28, 2026	37.12	38.38	36.57	38.38	38.38	3.59%	552,367
Jul 27, 2026	36.57	37.37	36.43	37.05	37.05	1.53%	420,872
Jul 24, 2026	35.54	36.49	34.92	36.49	36.49	2.70%	541,716
Jul 23, 2026	36.09	36.75	35.00	35.53	35.53	-2.07%	747,157
Jul 22, 2026	32.83	36.59	32.60	36.28	36.28	13.87%	1,913,739
Jul 21, 2026	32.70	32.73	31.66	31.86	31.86	-3.10%	511,227
Jul 20, 2026	32.61	33.13	32.42	32.88	32.88	0.55%	438,267
Jul 17, 2026	32.26	33.24	32.14	32.70	32.70	0.65%	796,679
Jul 16, 2026	30.18	32.90	29.69	32.49	32.49	7.65%	1,314,871
Jul 15, 2026	29.75	30.43	29.53	30.18	30.18	0.60%	428,896
Jul 14, 2026	30.30	30.45	29.52	30.00	30.00	-1.38%	447,495
Jul 13, 2026	28.90	30.55	28.76	30.42	30.42	6.40%	819,747
Jul 10, 2026	28.10	29.00	28.03	28.59	28.59	3.29%	587,267
Jul 9, 2026	28.04	28.23	27.68	27.68	27.68	-0.97%	309,815
Jul 8, 2026	28.31	28.37	27.65	27.95	27.95	-1.86%	347,025
Jul 7, 2026	28.34	28.84	28.34	28.48	28.48	0.60%	450,520
Jul 6, 2026	27.83	28.58	27.83	28.31	28.31	1.76%	1,117,776
Jul 3, 2026	27.30	27.92	27.30	27.82	27.82	1.90%	275,792
Jul 2, 2026	26.65	27.60	26.49	27.30	27.30	2.09%	433,308
Jul 1, 2026	25.23	26.78	25.01	26.74	26.74	6.07%	737,839
Jun 30, 2026	26.11	26.12	25.15	25.21	25.21	-3.59%	516,097
Jun 29, 2026	26.10	26.30	25.89	26.15	26.15	0.35%	288,178
Jun 26, 2026	26.09	26.11	24.95	26.06	26.06	0.23%	721,991
Jun 25, 2026	26.24	26.44	26.00	26.00	26.00	-0.23%	526,623
Jun 24, 2026	26.46	26.72	25.88	26.06	26.06	-1.85%	761,795
Jun 23, 2026	26.30	26.55	25.91	26.55	26.55	0.61%	567,334
Jun 22, 2026	26.99	27.04	26.29	26.39	26.39	-2.22%	420,360
Jun 19, 2026	27.25	27.43	26.95	26.99	26.99	-0.92%	823,852
Jun 18, 2026	26.82	27.24	26.33	27.24	27.24	1.45%	627,965
Jun 17, 2026	26.63	26.96	26.42	26.85	26.85	0.86%	559,220
Jun 16, 2026	27.18	27.29	26.58	26.62	26.62	-2.17%	521,439
Jun 15, 2026	27.49	28.00	27.11	27.21	27.21	-0.33%	509,944
Jun 12, 2026	27.09	27.55	26.83	27.30	27.30	2.02%	372,164
Jun 11, 2026	27.29	27.37	26.76	26.76	26.76	-1.73%	461,394
Jun 10, 2026	26.90	27.69	26.44	27.23	27.23	1.60%	455,386
Jun 9, 2026	26.66	27.25	26.34	26.80	26.80	-0.15%	428,321
Jun 8, 2026	27.03	27.37	26.77	26.84	26.84	-1.90%	538,505
Jun 5, 2026	27.12	27.72	27.12	27.36	27.36	0.55%	617,407
Jun 4, 2026	26.42	27.56	26.40	27.21	27.21	2.29%	438,091
Jun 3, 2026	27.21	27.21	26.43	26.60	26.60	-2.46%	377,033