Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	34.60	34.74	33.15	33.26	33.26	-3.76%	3,420
Nov 25, 2025	34.12	34.60	33.80	34.56	34.56	1.71%	583
Nov 24, 2025	33.57	34.38	33.74	33.98	33.98	1.37%	1,795
Nov 21, 2025	32.75	33.52	32.50	33.52	33.52	1.58%	1,581
Nov 20, 2025	33.84	33.84	32.82	33.00	33.00	-1.96%	1,465
Nov 19, 2025	33.00	33.74	32.92	33.66	33.66	2.03%	677
Nov 18, 2025	33.47	33.29	32.93	32.99	32.99	-1.64%	650
Nov 17, 2025	33.47	34.08	33.52	33.54	33.54	-1.73%	442
Nov 14, 2025	34.44	34.47	33.86	34.13	34.13	-1.70%	2,723
Nov 13, 2025	34.23	34.86	34.55	34.72	34.72	-0.17%	1,818
Nov 12, 2025	34.15	34.85	34.28	34.78	34.78	1.22%	33,828
Nov 11, 2025	33.51	34.36	33.40	34.36	34.36	2.57%	51,692
Nov 10, 2025	33.68	33.97	33.47	33.50	33.50	0.33%	89,183
Nov 7, 2025	33.26	33.67	33.18	33.39	33.39	-0.18%	307
Nov 6, 2025	33.95	34.60	33.40	33.45	33.45	-0.48%	1,361
Nov 5, 2025	33.01	33.94	32.63	33.61	33.61	2.38%	851
Nov 4, 2025	33.71	33.41	32.71	32.83	32.83	-2.52%	511
Nov 3, 2025	33.91	34.08	33.50	33.68	33.68	-0.85%	674
Oct 31, 2025	34.31	34.27	33.97	33.97	33.97	-0.32%	326
Oct 30, 2025	34.20	34.49	34.06	34.08	34.08	-1.05%	2,010
Oct 29, 2025	35.00	35.05	34.36	34.44	34.44	-1.46%	7,027