Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	64.84	64.84	64.84	64.84	64.84	12.51%	344
Jul 28, 2025	57.63	57.63	57.63	57.63	57.63	-	579
Jul 25, 2025	57.63	57.63	57.63	57.63	57.63	-	428
Jul 24, 2025	57.63	57.63	57.63	57.63	57.63	0.61%	554
Jul 23, 2025	57.28	57.28	57.28	57.28	57.28	-	285
Jul 22, 2025	57.28	57.28	57.28	57.28	57.28	0.03%	1,688
Jul 21, 2025	52.22	57.26	52.22	57.26	57.26	10.78%	834
Jul 18, 2025	51.69	51.69	51.69	51.69	51.69	-	181
Jul 17, 2025	51.69	51.69	51.69	51.69	51.69	-7.25%	6,506
Jul 16, 2025	50.78	55.73	50.78	55.73	55.73	-3.70%	524
Jul 15, 2025	57.87	57.87	57.87	57.87	57.87	-	201
Jul 14, 2025	52.87	57.87	52.87	57.87	57.87	1.67%	703
Jul 11, 2025	56.92	56.92	56.92	56.92	56.92	-	413
Jul 10, 2025	56.92	56.92	56.92	56.92	56.92	-	295
Jul 9, 2025	56.92	56.92	56.92	56.92	56.92	2.71%	1,247
Jul 8, 2025	55.42	55.42	55.42	55.42	55.42	-	393
Jul 7, 2025	59.23	59.23	55.42	55.42	55.42	1.91%	1,086
Jul 3, 2025	59.52	59.52	54.38	54.38	54.38	-8.99%	929
Jul 2, 2025	59.67	59.75	59.67	59.75	59.75	4.94%	5,548
Jul 1, 2025	56.94	56.94	56.94	56.94	56.94	0.97%	697
Jun 30, 2025	56.39	56.39	56.39	56.39	56.39	-	365
Jun 27, 2025	56.70	56.70	56.39	56.39	56.39	-4.49%	786
Jun 26, 2025	53.57	59.04	53.57	59.04	59.04	2.98%	2,490
Jun 25, 2025	57.33	57.33	57.33	57.33	57.33	3.88%	564
Jun 24, 2025	55.19	55.19	55.19	55.19	55.19	-	355
Jun 23, 2025	55.85	55.85	50.98	55.19	55.19	-2.64%	1,219
Jun 20, 2025	56.69	56.69	56.69	56.69	56.69	-	576
Jun 18, 2025	57.77	57.77	56.69	56.69	56.69	5.06%	944
Jun 17, 2025	51.52	53.96	51.52	53.96	53.96	-0.40%	563
Jun 16, 2025	57.87	57.87	54.17	54.17	54.17	-0.91%	1,006
Jun 13, 2025	54.67	54.67	54.67	54.67	54.67	-4.61%	838
Jun 12, 2025	59.86	59.86	54.98	57.31	57.31	-2.62%	8,183
Jun 11, 2025	60.38	60.38	58.85	58.85	58.85	6.48%	2,071
Jun 10, 2025	55.27	55.27	55.27	55.27	55.27	-	408
Jun 9, 2025	55.27	55.27	55.27	55.27	55.27	-	483
Jun 6, 2025	54.19	55.27	54.19	55.27	55.27	-5.13%	837
Jun 5, 2025	58.26	58.26	58.26	58.26	58.26	-	6,550
Jun 4, 2025	56.81	59.24	56.81	58.26	58.26	5.99%	2,022
Jun 3, 2025	54.97	54.97	54.97	54.97	54.97	-10.21%	599
Jun 2, 2025	61.22	61.22	61.22	61.22	61.22	2.16%	530
May 30, 2025	59.93	59.93	59.93	59.93	59.93	-6.24%	1,804
May 29, 2025	62.62	63.91	62.62	63.91	63.91	9.31%	1,578
May 28, 2025	61.07	61.07	58.47	58.47	58.47	0.11%	27,196
May 27, 2025	63.00	63.00	58.40	58.40	58.40	-1.55%	701
May 23, 2025	55.25	59.32	55.25	59.32	59.32	5.48%	1,814
May 22, 2025	57.31	61.03	56.24	56.24	56.24	-4.17%	1,510
May 21, 2025	58.69	58.69	58.69	58.69	58.69	-	2,949
May 20, 2025	58.69	58.69	58.69	58.69	58.69	1.54%	5,534
May 19, 2025	57.80	57.80	57.80	57.80	57.80	-	1,738
May 16, 2025	55.30	57.80	55.30	57.80	57.80	-7.62%	30,499