Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	38.60	38.60	38.60	38.60	38.60	4.32%	135
Dec 11, 2025	37.00	37.00	37.00	37.00	37.00	-4.29%	598
Nov 5, 2025	38.66	38.66	38.66	38.66	38.66	-11.45%	225
Sep 9, 2025	43.66	43.66	43.66	43.66	43.66	16.74%	200
Apr 30, 2025	38.30	38.30	37.40	37.40	37.40	-12.00%	5,400
Mar 5, 2025	42.50	42.50	42.50	42.50	40.75	2.66%	152
Feb 18, 2025	41.27	41.40	41.27	41.40	39.69	-4.13%	300
Aug 13, 2024	43.18	43.18	43.18	43.18	40.04	-4.26%	2,488
Aug 7, 2024	45.10	45.10	45.10	45.10	41.83	-7.39%	250
Jul 19, 2024	48.70	48.70	48.70	48.70	45.16	-0.20%	120
Jul 12, 2024	47.60	48.80	47.60	48.80	45.26	8.81%	7,480
Jun 27, 2024	43.97	44.85	43.97	44.85	41.59	-11.01%	12,630
Jun 10, 2024	50.40	50.40	50.40	50.40	46.74	-1.27%	1,275
May 8, 2024	51.05	51.05	51.05	51.05	47.34	2.90%	1,656
May 3, 2024	49.61	49.61	49.61	49.61	46.01	3.01%	500
Apr 23, 2024	48.16	50.17	48.16	48.16	44.66	-9.26%	4,005
Apr 9, 2024	53.08	53.08	53.08	53.08	49.22	-5.05%	1,499
Mar 25, 2024	55.90	55.90	55.90	55.90	51.84	-0.13%	500
Jan 25, 2024	55.97	55.97	55.97	55.97	51.91	-7.23%	112
Jan 5, 2024	60.33	60.33	60.33	60.33	55.95	0.54%	1,241
Dec 8, 2023	60.01	60.01	60.01	60.01	55.65	1.37%	654
Dec 4, 2023	59.19	59.19	59.19	59.19	54.90	12.02%	1,962
Oct 6, 2023	52.84	52.84	52.84	52.84	49.00	-2.21%	114
Sep 14, 2023	54.03	54.03	54.03	54.03	50.11	-10.45%	451
Aug 30, 2023	60.34	60.34	60.34	60.34	55.96	3.93%	120
Aug 11, 2023	58.06	58.06	58.06	58.06	53.84	8.40%	347
Jul 10, 2023	53.56	53.56	53.56	53.56	49.67	0.68%	260
Jul 7, 2023	53.20	53.20	53.20	53.20	49.34	0.81%	804
Jun 9, 2023	52.78	52.78	52.78	52.78	48.94	0.83%	443
May 22, 2023	52.34	52.34	52.34	52.34	48.54	-1.95%	105
May 5, 2023	52.84	53.38	52.84	53.38	49.50	-15.68%	3,000
Mar 8, 2023	63.31	63.31	63.31	63.31	58.71	2.87%	2,416
Dec 28, 2022	61.54	61.54	61.54	61.54	57.07	3.82%	1,145
Dec 7, 2022	59.28	59.28	59.28	59.28	54.97	5.54%	110
Nov 30, 2022	56.68	56.68	56.16	56.16	52.08	-4.59%	1,062
Nov 25, 2022	58.86	58.86	58.86	58.86	54.59	4.28%	992
Nov 11, 2022	56.45	56.45	56.45	56.45	52.35	16.40%	102
Oct 24, 2022	48.50	48.50	48.50	48.50	44.98	10.70%	231
Sep 23, 2022	43.81	43.81	43.81	43.81	40.63	-17.81%	252
Jul 25, 2022	53.31	53.31	53.31	53.31	49.44	9.22%	164
Jul 8, 2022	48.81	48.81	48.81	48.81	45.26	-4.02%	342
Jun 24, 2022	50.85	50.85	50.85	50.85	47.16	6.72%	477
Jun 23, 2022	47.65	47.65	47.65	47.65	44.19	-13.82%	102
Jun 8, 2022	55.28	55.28	55.28	55.28	51.27	2.04%	142
Apr 11, 2022	54.18	54.18	54.18	54.18	50.25	-16.14%	200
Mar 2, 2022	64.61	64.61	64.61	64.61	59.91	-11.55%	102
Feb 10, 2022	73.04	73.04	73.04	73.04	67.74	8.06%	342
Feb 1, 2022	67.60	67.60	67.60	67.60	62.69	5.45%	13,778
Jan 26, 2022	64.10	64.10	64.10	64.10	59.45	-10.39%	110