Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.34	13.45	13.17	13.23	13.23	-5.16%	104,855
Mar 19, 2026	13.88	14.09	13.72	13.95	13.95	-0.99%	66,562
Mar 18, 2026	14.24	14.31	14.07	14.09	14.09	-2.69%	66,114
Mar 17, 2026	14.64	14.79	14.45	14.48	14.48	-1.63%	130,972
Mar 16, 2026	14.63	14.74	14.52	14.72	14.72	-0.57%	208,858
Mar 13, 2026	14.90	15.01	14.70	14.81	14.81	-1.30%	135,805
Mar 12, 2026	15.04	15.15	14.90	15.00	15.00	-0.92%	134,934
Mar 11, 2026	15.17	15.46	15.07	15.14	15.14	-0.92%	100,933
Mar 10, 2026	15.40	15.52	15.05	15.28	15.28	-1.99%	166,658
Mar 9, 2026	15.49	15.65	15.11	15.59	15.59	0.06%	99,604
Mar 6, 2026	15.40	15.61	15.30	15.58	15.58	-0.51%	112,570
Mar 5, 2026	15.59	15.68	15.42	15.66	15.66	-0.06%	131,367
Mar 4, 2026	15.42	15.68	15.31	15.67	15.67	1.89%	63,819
Mar 3, 2026	15.14	15.41	15.04	15.38	15.38	-1.66%	85,839
Mar 2, 2026	15.74	15.75	15.44	15.64	15.64	-4.59%	104,016
Feb 27, 2026	16.31	16.45	16.13	16.39	16.39	-0.83%	55,205
Feb 26, 2026	16.46	16.97	16.36	16.53	16.53	2.48%	122,959
Feb 25, 2026	15.97	16.16	15.83	16.13	16.13	2.94%	49,529
Feb 24, 2026	15.78	16.05	15.55	15.67	15.67	-1.82%	95,659
Feb 23, 2026	16.32	16.32	15.88	15.96	15.96	-3.51%	150,876
Feb 20, 2026	16.42	16.61	16.36	16.54	16.54	0.06%	52,754
Feb 19, 2026	16.55	16.55	16.35	16.53	16.53	-0.30%	47,127
Feb 18, 2026	16.43	16.72	16.43	16.58	16.58	1.41%	78,314
Feb 17, 2026	16.11	16.35	16.09	16.35	16.35	0.55%	105,301
Feb 13, 2026	16.41	16.41	16.20	16.26	16.26	0.68%	56,359
Feb 12, 2026	16.34	16.36	16.09	16.15	16.15	-0.98%	78,149
Feb 11, 2026	16.56	16.57	16.17	16.31	16.31	-10.48%	42,752
Feb 10, 2026	17.96	18.37	17.87	18.22	18.22	2.24%	48,699
Feb 9, 2026	18.06	18.06	17.74	17.82	17.82	-0.06%	71,776
Feb 6, 2026	17.67	17.83	17.67	17.83	17.83	-1.27%	43,112
Feb 5, 2026	17.94	18.17	17.87	18.06	18.06	0.56%	70,135
Feb 4, 2026	17.85	17.98	17.78	17.96	17.96	4.18%	39,633
Feb 3, 2026	17.44	17.47	17.09	17.24	17.24	-4.04%	34,139
Feb 2, 2026	17.95	18.09	17.85	17.97	17.97	1.04%	30,121
Jan 30, 2026	17.40	17.98	17.39	17.78	17.78	4.16%	41,813
Jan 29, 2026	16.78	17.10	16.78	17.07	17.07	1.37%	31,660
Jan 28, 2026	17.09	17.14	16.78	16.84	16.84	0.06%	12,008
Jan 27, 2026	16.89	16.90	16.72	16.83	16.83	-1.29%	19,383
Jan 26, 2026	16.95	17.08	16.90	17.05	17.05	-	30,313
Jan 23, 2026	16.74	17.05	16.70	17.05	17.05	-0.64%	14,792
Jan 22, 2026	17.01	17.22	17.01	17.16	17.16	2.26%	44,983
Jan 21, 2026	16.67	16.81	16.54	16.78	16.78	2.19%	56,287
Jan 20, 2026	16.50	16.68	16.40	16.42	16.42	-5.09%	31,959
Jan 16, 2026	17.29	17.30	17.24	17.30	17.30	-1.65%	16,403
Jan 15, 2026	17.46	17.62	17.45	17.59	17.59	-0.17%	28,602
Jan 14, 2026	17.68	17.76	17.58	17.62	17.62	-2.60%	11,936
Jan 13, 2026	18.19	18.19	18.07	18.09	18.09	-0.33%	17,633
Jan 12, 2026	18.10	18.18	17.98	18.15	18.15	-2.26%	22,364
Jan 9, 2026	18.49	18.60	18.49	18.57	18.57	1.64%	14,361
Jan 8, 2026	18.22	18.28	18.17	18.27	18.27	-2.40%	15,000