Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	24.78	24.78	24.70	24.70	24.70	1.48%	2,172
Jul 17, 2025	24.25	24.34	24.21	24.34	24.34	0.08%	865
Jul 16, 2025	24.09	24.32	24.06	24.32	24.32	0.41%	3,739
Jul 15, 2025	24.50	24.50	24.21	24.22	24.22	0.75%	3,676
Jul 14, 2025	24.06	24.08	24.04	24.04	24.04	-0.99%	1,872
Jul 11, 2025	24.14	24.29	24.14	24.28	24.28	-0.86%	1,683
Jul 10, 2025	24.54	24.56	24.41	24.49	24.49	0.95%	6,167
Jul 9, 2025	24.23	24.31	24.23	24.26	24.26	-0.78%	5,381
Jul 8, 2025	24.12	24.52	24.12	24.45	24.45	1.96%	5,888
Jul 7, 2025	24.13	24.17	23.95	23.98	23.98	-0.02%	2,045
Jul 3, 2025	24.33	24.33	23.99	23.99	23.99	-1.32%	1,345
Jul 2, 2025	24.03	24.32	24.03	24.31	24.31	3.21%	4,059
Jul 1, 2025	23.22	23.55	23.22	23.55	23.55	2.21%	2,352
Jun 30, 2025	23.02	23.10	23.02	23.04	23.04	0.68%	2,021
Jun 27, 2025	22.88	22.99	22.82	22.89	22.89	1.69%	3,212
Jun 26, 2025	22.50	22.51	22.48	22.51	22.51	3.62%	2,074
Jun 25, 2025	21.73	21.73	21.59	21.72	21.72	-0.79%	3,382
Jun 24, 2025	21.76	21.89	21.76	21.89	21.89	3.85%	5,343
Jun 23, 2025	20.76	21.08	20.76	21.08	21.08	1.54%	7,917
Jun 20, 2025	21.06	21.08	20.76	20.76	20.76	-4.91%	3,441
Jun 18, 2025	21.56	21.83	21.56	21.83	21.83	0.13%	3,031
Jun 17, 2025	21.95	22.02	21.81	21.81	21.81	-1.42%	4,777
Jun 16, 2025	22.34	22.34	22.11	22.12	22.12	2.07%	5,871
Jun 13, 2025	21.77	21.78	21.67	21.67	21.67	-2.11%	7,432
Jun 12, 2025	22.08	22.16	22.08	22.14	22.14	0.31%	2,717
Jun 11, 2025	22.10	22.10	22.05	22.07	22.07	0.32%	4,626
Jun 10, 2025	21.88	22.01	21.88	22.00	22.00	3.68%	2,430
Jun 9, 2025	21.08	21.24	21.08	21.22	21.22	2.27%	4,635
Jun 6, 2025	20.70	20.79	20.70	20.75	20.75	0.63%	2,363
Jun 5, 2025	20.82	20.82	20.62	20.62	20.62	-1.62%	5,056
Jun 4, 2025	20.92	21.11	20.92	20.96	20.96	1.16%	4,383
Jun 3, 2025	20.52	20.73	20.52	20.72	20.72	-1.07%	8,124
Jun 2, 2025	20.68	20.99	20.68	20.95	20.95	0.14%	11,444
May 30, 2025	21.02	21.07	20.87	20.92	20.92	-0.36%	6,364
May 29, 2025	21.04	21.04	20.91	20.99	20.99	1.04%	4,248
May 28, 2025	20.84	20.84	20.71	20.77	20.77	-1.97%	6,248
May 27, 2025	21.15	21.19	21.12	21.19	21.19	1.95%	5,690
May 23, 2025	20.74	20.81	20.72	20.79	20.79	-0.50%	3,902
May 22, 2025	20.88	20.95	20.86	20.89	20.89	-0.95%	9,479
May 21, 2025	21.28	21.28	21.05	21.09	21.09	-1.77%	2,193
May 20, 2025	21.40	21.47	21.39	21.47	21.47	0.93%	8,969
May 19, 2025	21.24	21.27	21.24	21.27	21.27	-0.22%	4,065
May 16, 2025	21.11	21.32	21.04	21.32	21.32	-	7,048
May 15, 2025	21.23	21.33	21.23	21.32	21.32	-0.37%	5,018
May 14, 2025	21.47	21.47	21.40	21.40	21.40	-0.56%	2,955
May 13, 2025	21.38	21.56	21.38	21.52	21.52	1.56%	18,308
May 12, 2025	21.06	21.19	21.06	21.19	21.19	1.66%	6,872
May 9, 2025	20.94	20.97	20.83	20.85	20.85	1.14%	11,745
May 8, 2025	20.65	20.69	20.58	20.61	20.61	2.38%	6,246
May 7, 2025	20.04	20.35	20.02	20.13	20.13	-0.49%	7,576