Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	53.80	53.80	49.38	51.14	51.14	-6.94%	1,505
Nov 13, 2025	51.30	54.95	51.30	54.95	54.95	0.86%	831
Nov 11, 2025	54.48	54.48	54.48	54.48	54.48	0.77%	816
Nov 10, 2025	50.26	55.00	50.16	54.06	54.06	-1.70%	1,499
Nov 7, 2025	53.06	55.00	53.02	55.00	55.00	10.69%	1,643
Nov 6, 2025	49.15	51.99	49.15	49.69	49.69	9.69%	6,280
Nov 5, 2025	47.34	47.34	45.30	45.30	45.30	-2.22%	2,054
Nov 4, 2025	45.32	50.31	45.32	46.33	46.33	-5.16%	1,259
Nov 3, 2025	50.24	52.50	47.59	48.85	48.85	0.35%	2,718
Oct 31, 2025	47.42	48.68	47.41	48.68	48.68	2.85%	953
Oct 29, 2025	48.57	52.28	47.32	47.33	47.33	-11.76%	1,632
Oct 28, 2025	49.91	53.64	49.91	53.64	53.64	6.47%	1,077
Oct 27, 2025	49.10	54.13	49.10	50.38	50.38	1.45%	1,555
Oct 24, 2025	49.66	49.66	49.66	49.66	49.66	-4.52%	721
Oct 23, 2025	48.09	53.18	48.09	52.01	52.01	5.73%	899
Oct 22, 2025	49.19	49.19	49.19	49.19	49.19	-10.06%	320
Oct 21, 2025	53.28	54.69	53.28	54.69	54.69	9.84%	867
Oct 20, 2025	49.43	49.79	49.43	49.79	49.79	-1.60%	759
Oct 17, 2025	47.65	50.60	47.65	50.60	50.60	-1.99%	986
Oct 16, 2025	51.58	53.02	51.58	51.63	51.63	5.30%	895
Oct 15, 2025	48.80	49.03	48.80	49.03	49.03	-3.35%	957
Oct 14, 2025	51.47	51.47	50.73	50.73	50.73	-6.76%	678
Oct 10, 2025	54.41	54.41	54.41	54.41	54.41	4.65%	1,767
Oct 9, 2025	55.57	55.57	51.99	51.99	51.99	-5.60%	1,190
Oct 8, 2025	55.08	55.08	55.08	55.08	55.08	0.64%	568
Oct 7, 2025	50.08	54.73	50.08	54.73	54.73	-2.42%	1,111
Oct 6, 2025	56.09	56.09	56.09	56.09	56.09	13.87%	511
Oct 2, 2025	51.91	51.91	49.26	49.26	49.26	-5.41%	1,069
Oct 1, 2025	52.14	52.14	50.82	52.08	52.08	-1.89%	1,576
Sep 30, 2025	55.30	55.30	53.08	53.08	53.08	-3.88%	5,937
Sep 26, 2025	55.23	55.23	55.23	55.23	55.23	9.25%	1,245
Sep 24, 2025	50.55	50.55	50.55	50.55	50.55	-10.64%	460
Sep 23, 2025	51.69	56.57	51.69	56.57	56.57	9.91%	634
Sep 22, 2025	51.47	51.47	51.47	51.47	51.47	-9.00%	572
Sep 19, 2025	56.40	56.56	51.48	56.56	56.56	2.15%	1,233
Sep 18, 2025	55.37	55.37	55.37	55.37	55.37	-7.00%	1,080
Sep 17, 2025	54.48	59.54	54.48	59.54	59.54	0.70%	617
Sep 16, 2025	59.13	59.13	59.13	59.13	59.13	7.37%	1,175
Sep 15, 2025	60.02	60.02	55.07	55.07	55.07	-0.15%	571
Sep 11, 2025	55.15	59.30	55.15	55.15	55.15	-6.98%	904
Sep 10, 2025	59.29	59.29	59.29	59.29	59.29	4.05%	2,548
Sep 8, 2025	55.90	59.92	55.90	56.98	56.98	1.30%	937
Sep 3, 2025	56.25	56.25	56.25	56.25	56.25	-5.59%	345
Sep 2, 2025	59.73	59.73	59.58	59.58	59.58	-0.63%	529
Aug 29, 2025	59.96	59.96	59.96	59.96	59.96	5.47%	280
Aug 28, 2025	61.61	61.70	56.59	56.85	56.85	-6.76%	695
Aug 27, 2025	60.97	60.97	60.97	60.97	60.97	5.67%	499
Aug 26, 2025	62.64	62.64	57.69	57.70	57.70	-4.50%	1,362
Aug 25, 2025	64.38	64.38	59.31	60.42	60.42	-3.45%	870
Aug 22, 2025	61.58	62.58	61.58	62.58	62.58	4.37%	20,698