Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	39.33	39.91	38.90	39.89	39.89	1.06%	259,788
Aug 20, 2026	39.20	39.48	39.02	39.47	39.47	0.30%	260,923
Aug 19, 2026	38.74	39.56	38.55	39.35	39.35	2.21%	271,989
Aug 18, 2026	39.04	39.11	38.40	38.50	38.50	-0.90%	331,515
Aug 17, 2026	39.15	39.26	38.84	38.85	38.85	-1.37%	195,740
Aug 14, 2026	39.37	40.00	39.13	39.39	39.39	1.89%	307,164
Aug 13, 2026	38.54	39.01	38.39	38.66	38.66	0.62%	321,925
Aug 12, 2026	39.39	39.43	38.37	38.42	38.42	-2.44%	347,020
Aug 11, 2026	39.20	39.85	39.13	39.38	39.38	-0.15%	505,235
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