Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	18.73	18.79	18.72	18.72	18.72	0.48%	11,675
Jan 6, 2026	18.56	18.78	18.56	18.63	18.63	-1.17%	13,963
Jan 5, 2026	18.49	18.89	18.49	18.85	18.85	-0.48%	44,734
Jan 2, 2026	18.81	18.97	18.77	18.94	18.94	0.26%	24,095
Dec 31, 2025	18.92	18.94	18.89	18.89	18.89	-0.63%	5,870
Dec 30, 2025	19.00	19.15	19.00	19.01	19.01	0.26%	28,001
Dec 29, 2025	19.07	19.07	18.96	18.96	18.96	3.47%	58,409
Dec 26, 2025	17.99	18.35	17.62	18.33	18.33	0.05%	25,131
Dec 24, 2025	18.20	18.32	18.09	18.32	18.32	-0.41%	4,485
Dec 23, 2025	18.33	18.39	18.24	18.39	18.39	0.88%	32,435
Dec 22, 2025	18.28	18.40	18.22	18.23	18.23	-0.65%	34,013
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