Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.35	18.44	18.34	18.35	18.35	-0.38%	20,644
Dec 18, 2025	18.44	18.68	18.41	18.42	18.42	-1.55%	25,243
Dec 17, 2025	18.71	18.85	18.65	18.71	18.71	-1.84%	7,066
Dec 16, 2025	19.08	19.15	19.01	19.06	19.06	0.11%	18,147
Dec 15, 2025	19.19	19.19	18.95	19.04	19.04	0.16%	24,226
Dec 12, 2025	18.99	19.05	18.80	19.01	19.01	2.31%	22,354
Dec 11, 2025	18.50	18.65	18.47	18.58	18.58	1.42%	27,386
Dec 10, 2025	18.11	18.32	18.11	18.32	18.32	0.94%	15,028
Dec 9, 2025	18.10	18.25	18.08	18.15	18.15	-1.39%	25,596
Dec 8, 2025	18.49	18.50	18.39	18.41	18.41	-2.00%	15,429
Dec 5, 2025	18.99	18.99	18.78	18.78	18.78	-3.64%	12,442
Dec 4, 2025	19.75	19.75	19.43	19.49	19.49	0.46%	15,573
Dec 3, 2025	19.41	19.43	19.31	19.40	19.40	0.88%	33,442
Dec 2, 2025	19.30	19.30	19.12	19.23	19.23	-0.52%	16,024
Dec 1, 2025	19.19	19.41	19.19	19.33	19.33	-0.51%	51,836
Nov 28, 2025	19.28	19.43	19.28	19.43	19.43	1.36%	5,295
Nov 26, 2025	19.25	19.34	19.10	19.17	19.17	-3.96%	12,094
Nov 25, 2025	19.73	20.01	19.73	19.96	19.96	2.46%	56,903
Nov 24, 2025	19.50	19.64	19.39	19.48	19.48	0.44%	29,454
Nov 21, 2025	19.20	19.41	19.14	19.40	19.40	4.56%	30,226
Nov 20, 2025	19.01	19.09	18.55	18.55	18.55	-4.18%	18,513
Nov 19, 2025	19.36	19.43	19.26	19.36	19.36	1.12%	13,880
Nov 18, 2025	19.13	19.25	19.00	19.15	19.15	-0.62%	15,326
Nov 17, 2025	19.42	19.43	19.21	19.27	19.27	-1.91%	38,269
Nov 14, 2025	19.72	19.75	19.64	19.64	19.64	-1.95%	7,427
Nov 13, 2025	20.22	20.22	20.03	20.03	20.03	-0.22%	10,391
Nov 12, 2025	20.02	20.16	20.02	20.08	20.08	0.83%	7,931
Nov 11, 2025	19.60	19.92	19.60	19.91	19.91	2.48%	16,843
Nov 10, 2025	19.36	19.45	19.35	19.43	19.43	0.46%	45,090
Nov 7, 2025	19.20	19.36	19.19	19.34	19.34	0.23%	10,203
Nov 6, 2025	19.29	19.32	19.22	19.30	19.30	-0.13%	16,965
Nov 5, 2025	19.36	19.36	19.22	19.32	19.32	2.57%	17,116
Nov 4, 2025	18.83	18.91	18.80	18.84	18.84	-2.66%	18,097
Nov 3, 2025	19.25	19.37	19.25	19.35	19.35	-1.02%	20,311
Oct 31, 2025	19.66	19.66	19.50	19.55	19.55	0.10%	10,648
Oct 30, 2025	19.70	19.70	19.52	19.53	19.53	-1.41%	13,123
Oct 29, 2025	19.99	20.17	19.78	19.81	19.81	-1.88%	8,291
Oct 28, 2025	20.27	20.34	20.19	20.19	20.19	-0.59%	8,578
Oct 27, 2025	20.24	20.34	20.20	20.31	20.31	0.25%	6,751
Oct 24, 2025	20.45	20.45	20.25	20.26	20.26	0.65%	8,121
Oct 23, 2025	20.12	20.14	20.09	20.13	20.13	0.87%	4,994
Oct 22, 2025	19.74	19.97	19.74	19.96	19.96	-6.57%	2,432
Oct 21, 2025	21.52	21.52	21.31	21.36	21.36	0.49%	7,846
Oct 20, 2025	21.22	21.27	21.22	21.26	21.26	-1.55%	3,502
Oct 17, 2025	21.47	21.59	21.41	21.59	21.59	0.30%	4,353
Oct 16, 2025	21.43	21.66	21.43	21.53	21.53	-1.24%	9,947
Oct 15, 2025	21.93	21.93	21.69	21.80	21.80	0.58%	2,817
Oct 14, 2025	21.63	21.74	21.63	21.67	21.67	-0.99%	15,455
Oct 13, 2025	21.86	21.93	21.86	21.89	21.89	0.76%	6,737
Oct 10, 2025	22.22	22.22	21.72	21.72	21.72	-2.16%	4,862