Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	33.43	33.43	33.43	33.43	33.43	0.27%	-
Dec 4, 2025	33.34	33.34	33.34	33.34	33.34	0.33%	-
Dec 3, 2025	32.79	33.23	32.79	33.23	33.23	-0.18%	36
Dec 2, 2025	33.29	33.29	33.29	33.29	33.29	-0.09%	-
Dec 1, 2025	33.32	33.32	33.32	33.32	33.32	0.27%	-
Nov 28, 2025	33.23	33.23	33.23	33.23	33.23	1.03%	-
Nov 27, 2025	32.89	32.89	32.89	32.89	32.89	-5.02%	-
Nov 26, 2025	34.63	34.63	34.63	34.63	34.63	2.46%	-
Nov 25, 2025	33.80	33.80	33.80	33.80	33.80	0.60%	-
Nov 24, 2025	33.60	33.60	33.60	33.60	33.60	3.77%	-
Nov 21, 2025	32.38	32.38	32.38	32.38	32.38	-4.26%	-
Nov 20, 2025	33.82	33.82	33.82	33.82	33.82	2.39%	-
Nov 19, 2025	33.03	33.03	33.03	33.03	33.03	-0.63%	-
Nov 18, 2025	33.24	33.24	33.24	33.24	33.24	-2.24%	-
Nov 17, 2025	34.00	34.00	34.00	34.00	34.00	-1.48%	-