Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	35.00	35.12	34.72	34.92	34.92	-0.51%	1,486
Oct 24, 2025	34.88	35.37	34.82	35.10	35.10	0.80%	6,602
Oct 23, 2025	34.60	35.01	34.45	34.82	34.82	0.72%	5,539
Oct 22, 2025	36.51	35.37	33.39	34.57	34.57	-6.72%	62,107
Oct 21, 2025	36.81	37.20	36.15	37.06	37.06	1.81%	7,719
Oct 20, 2025	36.94	37.11	36.14	36.40	36.40	-1.03%	1,206
Oct 17, 2025	36.96	37.00	36.18	36.78	36.78	-1.26%	4,109
Oct 16, 2025	37.57	38.21	36.79	37.25	37.25	-1.17%	1,242
Oct 15, 2025	37.53	38.09	37.67	37.69	37.69	0.72%	50,011
Oct 14, 2025	37.81	37.67	37.20	37.42	37.42	-1.37%	3,297
Oct 13, 2025	37.91	38.74	37.79	37.94	37.94	0.37%	759
Oct 10, 2025	38.65	39.28	37.80	37.80	37.80	-2.20%	5,498
Oct 9, 2025	37.51	38.70	37.72	38.65	38.65	2.77%	4,959
Oct 8, 2025	37.31	37.61	37.00	37.61	37.61	1.57%	11,736
Oct 7, 2025	36.72	37.20	36.76	37.03	37.03	0.03%	1,147
Oct 6, 2025	37.31	37.10	36.52	37.02	37.02	-0.32%	2,468
Oct 3, 2025	36.69	37.14	36.48	37.14	37.14	1.53%	17,339
Oct 2, 2025	36.80	36.82	36.28	36.58	36.58	0.38%	12,716
Oct 1, 2025	36.05	36.84	36.00	36.44	36.44	0.75%	56,292
Sep 30, 2025	36.01	36.28	35.90	36.17	36.17	0.11%	1,395
Sep 29, 2025	36.22	36.58	35.96	36.13	36.13	-0.19%	5,270
Sep 26, 2025	35.84	36.20	35.60	36.20	36.20	2.14%	5,515
Sep 25, 2025	36.00	36.28	35.40	35.44	35.44	-1.75%	5,968
Sep 24, 2025	35.03	36.14	34.77	36.07	36.07	2.56%	944
Sep 23, 2025	35.13	35.80	35.17	35.17	35.17	0.09%	5,433
Sep 22, 2025	34.82	35.28	34.50	35.14	35.14	0.83%	47,893
Sep 19, 2025	35.33	35.44	34.74	34.85	34.85	-1.36%	9,989
Sep 18, 2025	35.74	35.84	35.20	35.33	35.33	-1.15%	23,314
Sep 17, 2025	35.56	35.86	35.44	35.74	35.74	0.25%	5,372
Sep 16, 2025	36.51	36.61	35.65	35.65	35.65	-3.12%	46,468
Sep 15, 2025	36.51	37.40	36.65	36.80	36.80	0.01%	8,073
Sep 12, 2025	37.12	37.23	36.46	36.80	36.80	-0.28%	101,963
Sep 11, 2025	37.00	37.20	36.80	36.90	36.90	0.14%	1,202
Sep 10, 2025	37.01	37.43	36.37	36.85	36.85	-2.85%	14,707
Sep 9, 2025	38.00	38.39	37.79	37.93	37.93	-0.71%	3,665
Sep 8, 2025	38.65	38.73	37.99	38.20	38.20	-0.78%	5,598
Sep 5, 2025	39.40	39.50	38.09	38.50	38.50	-1.41%	2,626
Sep 4, 2025	39.13	39.52	39.03	39.05	39.05	0.54%	201,694
Sep 3, 2025	38.46	38.95	38.44	38.84	38.84	1.15%	22,624
Sep 2, 2025	40.02	40.06	38.40	38.40	38.40	-4.14%	4,480
Sep 1, 2025	40.22	40.60	40.02	40.06	40.06	-0.82%	145
Aug 29, 2025	40.24	40.61	40.00	40.39	40.39	0.67%	2,031
Aug 28, 2025	40.00	40.84	40.04	40.12	40.12	-0.27%	6,784
Aug 27, 2025	40.51	40.57	39.80	40.23	40.23	-0.27%	5,664
Aug 26, 2025	41.22	41.33	40.34	40.34	40.34	-2.91%	49,773
Aug 25, 2025	41.67	41.79	41.51	41.55	41.55	1.90%	2,481
Aug 22, 2025	40.51	41.69	40.47	40.78	40.78	-0.04%	444
Aug 21, 2025	41.00	41.41	40.66	40.79	40.79	-1.09%	41,128
Aug 20, 2025	41.29	41.30	40.90	41.24	41.24	-0.15%	4,050
Aug 19, 2025	40.37	41.31	40.43	41.30	41.30	2.53%	7,473