Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.84	27.84	27.84	27.84	27.84	-0.89%	-
Feb 19, 2026	28.09	28.09	28.09	28.09	28.09	2.48%	-
Feb 18, 2026	27.41	27.41	27.41	27.41	27.41	0.55%	-
Feb 17, 2026	27.16	27.26	27.16	27.26	27.26	-0.18%	21
Feb 16, 2026	27.31	27.31	27.31	27.31	27.31	1.90%	-
Feb 13, 2026	27.15	27.15	26.80	26.80	26.80	-1.11%	100
Feb 12, 2026	27.51	27.51	27.10	27.10	27.10	-3.01%	190
Feb 11, 2026	29.59	29.59	27.94	27.94	27.94	-5.89%	3
Feb 10, 2026	29.69	29.69	29.69	29.69	29.69	-1.13%	-
Feb 9, 2026	30.03	30.03	30.03	30.03	30.03	-1.28%	-
Feb 6, 2026	30.42	30.42	30.42	30.42	30.42	0.36%	-
Feb 5, 2026	30.31	30.31	30.31	30.31	30.31	4.30%	-
Feb 4, 2026	29.06	29.06	29.06	29.06	29.06	-4.72%	-
Feb 3, 2026	30.53	30.53	30.50	30.50	30.50	3.15%	50
Feb 2, 2026	29.57	29.57	29.57	29.57	29.57	0.24%	-
Jan 30, 2026	28.70	29.50	28.70	29.50	29.50	2.25%	300
Jan 29, 2026	28.23	28.86	28.10	28.85	28.85	3.22%	700
Jan 28, 2026	27.95	27.95	27.95	27.95	27.95	-2.48%	-
Jan 27, 2026	28.66	28.66	28.66	28.66	28.66	-	-
Jan 26, 2026	28.66	28.66	28.66	28.66	28.66	0.56%	-
Jan 23, 2026	29.17	29.17	28.50	28.50	28.50	-0.45%	200
Jan 22, 2026	28.63	28.63	28.63	28.63	28.63	0.88%	-
Jan 21, 2026	28.03	28.38	28.03	28.38	28.38	-0.94%	283
Jan 20, 2026	28.65	28.65	28.65	28.65	28.65	-1.55%	-
Jan 19, 2026	29.36	29.36	29.10	29.10	29.10	-2.09%	180
Jan 16, 2026	30.22	30.22	29.72	29.72	29.72	-2.20%	110
Jan 15, 2026	30.39	30.39	30.39	30.39	30.39	-1.65%	-
Jan 14, 2026	30.90	30.90	30.90	30.90	30.90	-0.93%	-
Jan 13, 2026	31.05	31.19	31.05	31.19	31.19	-1.86%	80
Jan 12, 2026	31.78	31.78	31.78	31.78	31.78	1.40%	-
Jan 9, 2026	31.34	31.34	31.34	31.34	31.34	0.90%	-
Jan 8, 2026	31.06	31.06	31.06	31.06	31.06	-2.17%	-
Jan 7, 2026	31.75	31.75	31.75	31.75	31.75	-0.97%	-
Jan 6, 2026	32.06	32.06	32.06	32.06	32.06	-1.02%	-
Jan 5, 2026	32.39	32.39	32.39	32.39	32.39	0.25%	-
Jan 2, 2026	32.31	32.31	32.31	32.31	32.31	0.47%	-
Dec 30, 2025	32.16	32.16	32.16	32.16	32.16	3.71%	-
Dec 29, 2025	31.01	31.01	31.01	31.01	31.01	-0.10%	-
Dec 23, 2025	31.04	31.04	31.04	31.04	31.04	-0.83%	-
Dec 22, 2025	31.30	31.30	31.30	31.30	31.30	-0.16%	-
Dec 19, 2025	31.35	31.35	31.35	31.35	31.35	-1.94%	-
Dec 18, 2025	31.97	31.97	31.97	31.97	31.97	-0.40%	-
Dec 17, 2025	32.49	32.49	32.10	32.10	32.10	-1.20%	157
Dec 16, 2025	32.33	32.49	32.33	32.49	32.49	-0.12%	194
Dec 15, 2025	32.53	32.53	32.53	32.53	32.53	2.65%	-
Dec 12, 2025	31.69	31.69	31.69	31.69	31.69	1.83%	-
Dec 11, 2025	31.12	31.12	31.12	31.12	31.12	-0.80%	-
Dec 10, 2025	31.35	31.37	31.35	31.37	31.37	-1.35%	160
Dec 9, 2025	31.80	31.80	31.80	31.80	31.80	-1.55%	-
Dec 8, 2025	32.30	32.30	32.30	32.30	32.30	-3.38%	-