Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.36	33.91	33.36	33.91	33.91	2.05%	-
Dec 3, 2025	33.13	33.23	33.07	33.23	33.23	-0.18%	-
Dec 2, 2025	33.53	33.53	33.29	33.29	33.29	0.67%	-
Dec 1, 2025	33.31	33.31	33.07	33.07	33.07	-0.90%	-
Nov 28, 2025	33.28	33.45	33.28	33.37	33.37	0.72%	-
Nov 27, 2025	32.96	33.19	32.96	33.13	33.13	-0.72%	-
Nov 26, 2025	34.55	34.55	33.37	33.37	33.37	-2.28%	-
Nov 25, 2025	33.89	34.15	33.89	34.15	34.15	0.71%	-
Nov 24, 2025	33.98	34.30	33.91	33.91	33.91	2.02%	-
Nov 21, 2025	32.75	33.24	32.75	33.24	33.24	0.51%	-
Nov 20, 2025	33.71	33.71	32.87	33.07	33.07	-1.49%	-
Nov 19, 2025	33.13	33.57	33.13	33.57	33.57	1.42%	-
Nov 18, 2025	33.06	33.26	33.06	33.10	33.10	-1.46%	-
Nov 17, 2025	34.06	34.06	33.59	33.59	33.59	-0.91%	-
Nov 14, 2025	34.44	34.44	33.90	33.90	33.90	-2.36%	-
Nov 13, 2025	34.88	34.88	34.59	34.72	34.72	0.20%	-
Nov 12, 2025	34.47	34.65	34.47	34.65	34.65	3.12%	-
Nov 11, 2025	33.60	33.60	33.42	33.60	33.60	-0.18%	-
Nov 10, 2025	33.77	33.91	33.66	33.66	33.66	1.45%	-
Nov 7, 2025	33.58	33.58	33.18	33.18	33.18	-1.75%	-
Nov 6, 2025	34.15	34.15	33.77	33.77	33.77	-0.03%	-
Nov 5, 2025	32.93	33.78	32.93	33.78	33.78	2.64%	-
Nov 4, 2025	33.34	33.34	32.91	32.91	32.91	-1.88%	-
Nov 3, 2025	33.88	34.02	33.54	33.54	33.54	-1.67%	-
Oct 31, 2025	34.15	34.26	34.09	34.11	34.11	-0.03%	-
Oct 30, 2025	34.22	34.31	34.12	34.12	34.12	-0.84%	-
Oct 29, 2025	34.97	34.97	34.41	34.41	34.41	-1.32%	-
Oct 28, 2025	34.80	35.21	34.80	34.87	34.87	0.17%	-
Oct 27, 2025	35.00	35.00	34.81	34.81	34.81	-1.44%	-
Oct 24, 2025	34.93	35.32	34.92	35.32	35.32	1.00%	-
Oct 23, 2025	34.76	34.97	34.71	34.97	34.97	2.58%	-
Oct 22, 2025	34.04	34.09	33.95	34.09	34.09	-7.01%	-
Oct 21, 2025	36.75	36.75	36.17	36.66	36.66	0.69%	-
Oct 20, 2025	36.98	36.98	36.21	36.41	36.41	-0.84%	-
Oct 17, 2025	36.15	36.72	36.15	36.72	36.72	-1.37%	-
Oct 16, 2025	37.51	38.02	36.96	37.23	37.23	-1.61%	884
Oct 15, 2025	37.94	37.96	37.69	37.84	37.84	1.31%	-
Oct 14, 2025	37.53	37.53	37.22	37.35	37.35	-1.61%	-
Oct 13, 2025	38.45	38.45	37.96	37.96	37.96	-2.22%	-
Oct 10, 2025	38.96	39.19	38.82	38.82	38.82	0.39%	-
Oct 9, 2025	37.92	38.67	37.92	38.67	38.67	3.45%	-
Oct 8, 2025	37.18	37.43	37.18	37.38	37.38	0.65%	-
Oct 7, 2025	37.09	37.14	36.92	37.14	37.14	0.51%	-
Oct 6, 2025	37.04	37.04	36.52	36.95	36.95	0.68%	-
Oct 3, 2025	36.85	36.85	36.62	36.70	36.70	0.77%	-
Oct 2, 2025	36.69	36.69	36.35	36.42	36.42	-0.92%	-
Oct 1, 2025	36.12	36.76	36.12	36.76	36.76	1.43%	-
Sep 30, 2025	36.05	36.24	36.05	36.24	36.24	1.14%	-
Sep 29, 2025	36.39	36.41	35.83	35.83	35.83	-0.44%	-
Sep 26, 2025	35.64	35.99	35.62	35.99	35.99	1.24%	-