Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	20.18	20.23	20.13	20.23	20.23	0.58%	2,889
May 5, 2025	20.19	20.19	20.07	20.11	20.11	-0.97%	6,198
May 2, 2025	20.32	20.38	20.31	20.31	20.31	0.74%	4,085
May 1, 2025	20.21	20.41	19.67	20.16	20.16	0.70%	9,884
Apr 30, 2025	19.64	20.02	19.64	20.02	20.02	1.04%	13,076
Apr 29, 2025	20.13	20.41	19.76	19.81	19.81	-1.38%	7,266
Apr 28, 2025	20.15	20.19	20.07	20.09	20.09	0.42%	11,675
Apr 25, 2025	19.69	20.03	19.69	20.01	20.01	0.20%	2,403
Apr 24, 2025	19.95	19.99	19.88	19.97	19.97	-0.82%	5,122
Apr 23, 2025	20.43	20.56	20.12	20.13	20.13	6.62%	22,015
Apr 22, 2025	18.54	19.10	18.54	18.88	18.88	2.11%	37,191
Apr 21, 2025	19.28	19.28	18.30	18.49	18.49	-1.39%	36,349
Apr 17, 2025	18.77	19.07	18.69	18.75	18.75	-2.09%	16,380
Apr 16, 2025	19.30	19.38	19.12	19.15	19.15	-0.67%	16,327
Apr 15, 2025	19.40	19.42	19.00	19.28	19.28	0.16%	31,667
Apr 14, 2025	19.25	19.62	19.15	19.25	19.25	2.07%	39,308
Apr 11, 2025	18.72	19.02	18.54	18.86	18.86	0.43%	38,869
Apr 10, 2025	18.64	18.97	18.41	18.78	18.78	-0.37%	92,750
Apr 9, 2025	17.15	19.19	17.14	18.85	18.85	6.71%	118,872
Apr 8, 2025	17.93	17.93	17.16	17.66	17.66	-1.00%	47,435
Apr 7, 2025	17.67	18.83	17.51	17.84	17.84	-6.43%	102,117
Apr 4, 2025	19.22	19.47	19.07	19.07	19.07	-4.65%	136,762
Apr 3, 2025	20.27	20.33	19.97	20.00	20.00	-3.52%	19,505
Apr 2, 2025	20.42	20.73	20.42	20.73	20.73	-0.05%	10,683
Apr 1, 2025	20.69	20.91	20.64	20.74	20.74	-0.46%	80,037
Mar 31, 2025	20.86	20.90	20.39	20.84	20.84	-7.07%	81,658
Mar 28, 2025	22.46	22.49	22.10	22.42	21.55	-0.36%	15,602
Mar 27, 2025	22.33	22.88	22.31	22.50	21.63	0.49%	7,389
Mar 26, 2025	21.96	22.42	21.96	22.39	21.52	0.95%	4,586