Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	30.51	31.00	29.93	29.93	29.93	-0.47%	1,883
Feb 6, 2026	30.73	30.75	29.79	30.07	30.07	-1.99%	65,582
Feb 5, 2026	30.75	30.76	30.30	30.68	30.68	0.59%	211,408
Feb 4, 2026	29.31	30.63	29.23	30.50	30.50	3.74%	101,561
Feb 3, 2026	30.54	30.64	29.29	29.40	29.40	-3.76%	50,149
Feb 2, 2026	30.00	30.73	30.15	30.55	30.55	0.63%	1,411
Jan 30, 2026	28.71	30.36	28.50	30.36	30.36	7.20%	170,707
Jan 29, 2026	28.47	28.60	27.89	28.32	28.32	0.11%	21,505
Jan 28, 2026	28.09	28.70	27.96	28.29	28.29	1.00%	3,272
Jan 27, 2026	28.88	28.86	28.00	28.01	28.01	-2.61%	831
Jan 26, 2026	29.00	28.97	28.48	28.76	28.76	0.52%	828
Jan 23, 2026	28.60	29.33	28.38	28.61	28.61	-2.69%	2,583
Jan 22, 2026	28.95	29.55	28.80	29.40	29.40	3.09%	179,571
Jan 21, 2026	28.02	28.68	28.09	28.52	28.52	0.99%	95,749
Jan 20, 2026	28.82	28.82	28.19	28.24	28.24	-2.28%	82,737
Jan 19, 2026	29.42	29.49	28.88	28.90	28.90	-3.02%	217,295
Jan 16, 2026	30.45	31.30	29.80	29.80	29.80	-1.78%	4,134
Jan 15, 2026	30.11	30.40	30.08	30.34	30.34	-0.23%	32,848
Jan 14, 2026	31.11	31.19	30.06	30.41	30.41	-2.75%	2,811
Jan 13, 2026	31.23	31.55	31.04	31.27	31.27	0.26%	1,777
Jan 12, 2026	32.20	31.97	30.90	31.19	31.19	-2.59%	68,640
Jan 9, 2026	31.83	32.13	31.59	32.02	32.02	2.20%	2,201
Jan 8, 2026	31.51	31.37	30.61	31.33	31.33	-2.79%	4,021
Jan 7, 2026	32.38	32.82	32.01	32.23	32.23	0.31%	548
Jan 6, 2026	32.00	32.40	31.47	32.13	32.13	0.12%	1,258
Jan 5, 2026	32.40	32.80	31.33	32.09	32.09	-0.71%	6,857
Jan 2, 2026	32.00	32.47	32.00	32.32	32.32	0.47%	25,979
Dec 31, 2025	32.52	32.52	32.13	32.17	32.17	-0.95%	9,560
Dec 30, 2025	31.88	32.53	32.25	32.48	32.48	0.15%	8,964
Dec 29, 2025	31.18	32.48	31.23	32.43	32.43	4.01%	18,385
Dec 24, 2025	31.00	31.35	31.06	31.18	31.18	-	586
Dec 23, 2025	31.02	31.28	31.00	31.18	31.18	-0.13%	4,682
Dec 22, 2025	31.60	31.67	31.05	31.22	31.22	-0.92%	1,926
Dec 19, 2025	31.40	31.64	31.30	31.51	31.51	-0.39%	1,177
Dec 18, 2025	31.64	32.05	31.36	31.63	31.63	-1.45%	17,207
Dec 17, 2025	32.15	32.60	31.86	32.10	32.10	-0.86%	21,377
Dec 16, 2025	32.25	32.86	32.33	32.38	32.38	-0.37%	1,594
Dec 15, 2025	32.79	33.00	32.39	32.50	32.50	0.34%	26,828
Dec 12, 2025	32.20	32.67	31.80	32.39	32.39	2.50%	27,406
Dec 11, 2025	31.15	31.80	31.23	31.60	31.60	1.18%	226,821
Dec 10, 2025	31.26	31.47	31.09	31.23	31.23	-0.41%	962
Dec 9, 2025	31.98	31.94	31.08	31.36	31.36	-1.29%	1,270
Dec 8, 2025	32.57	32.58	31.76	31.77	31.77	-2.49%	3,103
Dec 5, 2025	33.67	33.61	32.44	32.58	32.58	-3.12%	9,952
Dec 4, 2025	33.18	33.91	33.40	33.63	33.63	1.33%	1,682
Dec 3, 2025	33.61	33.51	32.94	33.19	33.19	0.21%	5,552
Dec 2, 2025	33.42	33.56	33.06	33.12	33.12	-0.78%	587
Dec 1, 2025	33.36	33.52	32.99	33.38	33.38	-0.15%	19,986
Nov 28, 2025	33.44	33.52	33.22	33.43	33.43	0.54%	4,530
Nov 27, 2025	33.05	33.33	32.98	33.25	33.25	-0.03%	1,423