Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	61.34	62.57	61.34	62.57	62.57	5.80%	1,291
May 14, 2025	59.14	59.14	59.14	59.14	59.14	1.62%	2,653
May 13, 2025	58.20	58.20	58.20	58.20	58.20	-	215
May 12, 2025	60.00	60.00	58.20	58.20	58.20	2.39%	28,707
May 9, 2025	56.84	56.84	56.84	56.84	56.84	-4.71%	568
May 8, 2025	59.65	59.65	59.65	59.65	59.65	7.63%	664
May 7, 2025	55.42	55.42	55.42	55.42	55.42	-	22,977
May 6, 2025	55.42	55.42	55.42	55.42	55.42	-3.73%	379
May 5, 2025	57.36	58.00	55.41	57.57	57.57	4.84%	1,874
May 2, 2025	54.91	54.91	54.91	54.91	54.91	0.29%	512
May 1, 2025	58.55	58.55	54.75	54.75	54.75	2.66%	20,781
Apr 30, 2025	55.16	56.58	53.33	53.33	53.33	4.30%	1,195
Apr 29, 2025	52.18	55.85	51.05	51.13	51.13	0.75%	1,620
Apr 28, 2025	50.75	50.75	50.75	50.75	50.75	0.14%	4,962
Apr 25, 2025	50.68	50.68	50.68	50.68	50.68	3.26%	648
Apr 24, 2025	48.69	49.08	48.69	49.08	49.08	-6.34%	605
Apr 23, 2025	52.40	52.40	52.40	52.40	52.40	7.29%	535
Apr 22, 2025	48.30	49.43	48.30	48.84	48.84	3.10%	1,571
Apr 21, 2025	52.90	52.90	47.37	47.37	47.37	-16.87%	1,782
Apr 17, 2025	56.98	56.98	56.98	56.98	56.98	4.84%	531
Apr 16, 2025	54.35	54.35	54.35	54.35	54.35	5.95%	1,056
Apr 15, 2025	56.23	56.23	51.30	51.30	51.30	-2.78%	2,254
Apr 14, 2025	52.77	52.77	52.77	52.77	52.77	2.20%	815
Apr 11, 2025	53.52	53.52	51.63	51.63	51.63	0.96%	2,929
Apr 10, 2025	54.86	54.86	50.14	51.14	51.14	1.48%	1,229
Apr 9, 2025	51.91	52.25	50.39	50.39	50.39	1.18%	6,200
Apr 8, 2025	54.73	54.73	49.80	49.80	49.80	11.49%	2,558
Apr 7, 2025	43.71	46.44	43.71	44.67	44.67	-5.66%	12,243
Apr 4, 2025	49.88	51.14	47.35	47.35	47.35	-7.81%	1,738
Apr 3, 2025	56.15	56.15	51.36	51.36	51.36	-1.36%	947
Apr 2, 2025	54.50	54.50	52.07	52.07	52.07	-4.04%	746
Apr 1, 2025	54.26	54.26	54.26	54.26	54.26	1.29%	337
Mar 31, 2025	53.57	53.57	53.57	53.57	53.57	6.31%	473
Mar 28, 2025	55.48	55.48	50.39	50.39	50.31	-11.46%	4,774
Mar 27, 2025	56.91	56.91	56.91	56.91	56.83	-	246