Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	12.48	12.48	11.54	12.04	-	4.15%	1,755
May 23, 2025	12.04	12.04	11.44	11.56	11.56	-0.77%	344,533
May 22, 2025	12.17	12.17	11.25	11.65	11.65	0.95%	204,893
May 21, 2025	11.26	11.96	11.26	11.54	11.54	-3.51%	399,312
May 20, 2025	11.52	12.46	11.52	11.96	11.96	3.82%	246,979
May 19, 2025	11.90	11.90	11.11	11.52	11.52	-0.43%	556,103
May 16, 2025	11.30	11.57	11.30	11.57	11.57	-3.50%	578,164
May 15, 2025	11.54	12.48	11.54	11.99	11.99	-1.24%	290,887
May 14, 2025	12.24	12.27	12.12	12.14	12.14	-0.65%	381,676
May 13, 2025	12.61	12.61	11.92	12.22	12.22	4.98%	738,712
May 12, 2025	11.91	11.91	11.47	11.64	11.64	-1.44%	812,932
May 9, 2025	11.68	12.32	11.68	11.81	11.81	0.08%	384,888
May 8, 2025	12.23	12.23	11.31	11.80	11.80	1.46%	424,288
May 7, 2025	11.20	11.68	11.20	11.63	11.63	0.43%	816,114
May 6, 2025	11.07	11.60	11.07	11.58	11.58	-0.09%	272,807
May 5, 2025	11.01	11.91	11.01	11.59	11.59	1.13%	290,126
May 2, 2025	11.25	11.50	11.25	11.46	11.46	0.70%	333,495
May 1, 2025	11.23	11.76	11.23	11.38	11.38	2.06%	674,903
Apr 30, 2025	11.55	11.55	10.69	11.15	11.15	3.62%	301,825
Apr 29, 2025	10.40	11.11	10.40	10.76	10.76	0.65%	265,098
Apr 28, 2025	10.62	10.95	10.25	10.69	10.69	0.66%	425,059
Apr 25, 2025	10.21	10.65	10.21	10.62	10.62	2.71%	1,490,760
Apr 24, 2025	9.80	10.36	9.80	10.34	10.34	4.44%	431,613
Apr 23, 2025	9.91	10.01	9.84	9.90	9.90	-1.98%	243,445
Apr 22, 2025	9.61	10.20	9.61	10.10	10.10	1.51%	501,833
Apr 21, 2025	10.03	10.03	9.84	9.95	9.95	-7.96%	730,724
Apr 17, 2025	10.60	10.89	10.60	10.81	10.81	1.98%	479,457
Apr 16, 2025	11.00	11.01	10.30	10.60	10.60	-	641,421
Apr 15, 2025	10.23	10.71	10.23	10.60	10.60	3.92%	1,089,649
Apr 14, 2025	9.75	10.30	9.75	10.20	10.20	-0.29%	966,476
Apr 11, 2025	10.00	10.30	9.92	10.23	10.23	0.39%	1,351,580
Apr 10, 2025	10.07	10.85	9.79	10.19	10.19	-3.96%	637,024
Apr 9, 2025	9.23	10.79	9.23	10.61	10.61	8.15%	1,307,674
Apr 8, 2025	9.85	10.42	9.71	9.81	9.81	5.03%	921,228
Apr 7, 2025	8.95	9.60	8.95	9.34	9.34	-1.99%	2,176,580
Apr 4, 2025	10.97	10.97	9.36	9.53	9.53	-9.50%	1,603,359
Apr 3, 2025	10.52	10.75	10.49	10.53	10.53	-2.50%	1,219,981
Apr 2, 2025	10.41	11.24	10.41	10.80	10.80	3.65%	483,352
Apr 1, 2025	10.01	10.43	10.01	10.42	10.42	1.07%	1,037,427
Mar 31, 2025	10.17	10.33	10.09	10.31	10.31	-0.39%	686,146
Mar 28, 2025	11.10	11.10	10.32	10.35	10.35	-4.43%	755,288
Mar 27, 2025	10.77	10.93	10.77	10.83	10.83	0.46%	560,742
Mar 26, 2025	10.61	10.90	10.61	10.78	10.78	-2.36%	439,200
Mar 25, 2025	10.74	11.20	10.74	11.04	11.04	0.55%	1,083,843
Mar 24, 2025	10.82	11.04	10.82	10.98	10.98	1.20%	2,581,518
Mar 21, 2025	10.90	10.90	10.79	10.85	10.85	-0.91%	667,656
Mar 20, 2025	10.84	10.95	10.78	10.95	10.95	-0.45%	250,984
Mar 19, 2025	10.70	11.20	10.70	11.00	11.00	2.80%	785,262
Mar 18, 2025	10.95	10.98	10.48	10.70	10.70	-1.92%	902,410
Mar 17, 2025	10.84	11.00	10.77	10.91	10.91	-5.54%	1,118,294