Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.56	41.44	38.80	38.80	38.80	-2.52%	5,009
Mar 19, 2026	39.75	41.27	39.60	39.80	39.80	-1.51%	4,015
Mar 18, 2026	41.43	41.43	40.41	40.41	40.41	-0.09%	3,176
Mar 17, 2026	40.45	40.45	40.45	40.45	40.45	1.76%	1,704
Mar 16, 2026	40.42	42.45	39.75	39.75	39.75	-1.63%	3,792
Mar 13, 2026	42.55	42.55	40.41	40.41	40.41	-4.36%	3,428
Mar 12, 2026	42.45	42.45	41.41	42.25	42.25	4.44%	3,886
Mar 11, 2026	42.33	42.58	40.46	40.46	40.46	-2.87%	4,495
Mar 10, 2026	41.33	41.65	41.33	41.65	41.65	-3.69%	2,435
Mar 9, 2026	42.80	43.25	42.12	43.25	43.25	3.08%	9,484
Mar 6, 2026	41.76	42.97	41.76	41.96	41.96	-2.47%	3,358
Mar 5, 2026	42.26	44.08	41.96	43.02	43.02	1.64%	4,425
Mar 4, 2026	42.05	44.15	42.05	42.33	42.33	1.17%	2,997
Mar 3, 2026	42.75	43.20	41.50	41.84	41.84	-2.28%	8,506
Mar 2, 2026	42.00	43.75	42.00	42.81	42.81	-4.44%	2,894
Feb 27, 2026	43.45	44.80	43.45	44.80	44.80	6.76%	3,259
Feb 26, 2026	42.02	42.07	41.96	41.96	41.96	1.88%	3,435
Feb 25, 2026	40.18	42.22	40.18	41.19	41.19	4.99%	3,121
Feb 24, 2026	39.21	40.33	39.21	39.23	39.23	-5.08%	9,948
Feb 23, 2026	40.02	41.33	39.38	41.33	41.33	3.54%	2,095
Feb 20, 2026	39.92	39.92	39.92	39.92	39.92	-4.08%	1,777
Feb 19, 2026	40.03	41.62	40.03	41.62	41.62	-2.46%	1,570
Feb 18, 2026	40.30	42.82	40.30	42.67	42.67	3.82%	3,143
Feb 17, 2026	39.80	41.10	39.80	41.10	41.10	-1.24%	5,135
Feb 13, 2026	40.50	42.33	40.16	41.62	41.62	-5.20%	4,330
Feb 12, 2026	43.26	46.15	43.15	43.90	43.90	-8.49%	2,387
Feb 11, 2026	46.83	49.26	46.83	47.97	47.97	-1.08%	2,151
Feb 10, 2026	49.00	49.00	46.12	48.50	48.50	1.10%	16,776
Feb 9, 2026	47.51	48.52	44.12	47.97	47.97	8.53%	14,880
Feb 6, 2026	44.59	47.52	44.20	44.20	44.20	-0.29%	2,938
Feb 5, 2026	44.35	47.16	44.33	44.33	44.33	-6.69%	2,017
Feb 4, 2026	46.88	49.44	46.84	47.51	47.51	-9.34%	5,492
Feb 3, 2026	54.76	54.76	52.40	52.40	52.40	-4.46%	2,006
Feb 2, 2026	54.85	54.85	54.85	54.85	54.85	1.79%	958
Jan 30, 2026	54.13	54.13	51.27	53.89	53.89	1.50%	2,314
Jan 29, 2026	53.50	54.88	52.69	53.09	53.09	-2.28%	1,383
Jan 28, 2026	54.37	57.04	54.33	54.33	54.33	-0.05%	2,533
Jan 27, 2026	54.35	54.35	54.35	54.35	54.35	0.42%	1,684
Jan 26, 2026	56.05	56.05	54.13	54.13	54.13	-1.42%	982
Jan 23, 2026	53.81	55.76	53.50	54.91	54.91	1.59%	3,165
Jan 22, 2026	54.08	54.08	54.05	54.05	54.05	1.02%	1,714
Jan 21, 2026	55.66	55.66	53.50	53.50	53.50	-3.04%	3,956
Jan 20, 2026	56.18	56.18	55.18	55.18	55.18	-7.76%	2,873
Jan 16, 2026	59.38	59.82	57.92	59.82	59.82	4.06%	1,377
Jan 15, 2026	57.48	57.48	57.48	57.48	57.48	3.18%	2,029
Jan 14, 2026	55.71	55.71	55.71	55.71	55.71	-2.18%	5,736
Jan 13, 2026	59.20	60.33	56.95	56.95	56.95	-2.64%	25,970
Jan 12, 2026	60.39	61.05	58.49	58.49	58.49	-1.70%	1,864
Jan 9, 2026	62.95	62.95	58.36	59.50	59.50	-3.61%	8,517
Jan 8, 2026	61.78	61.78	61.73	61.73	61.73	-0.40%	1,031