Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	31.07	31.23	31.07	31.23	31.23	-0.03%	-
Dec 22, 2025	31.63	31.63	31.18	31.24	31.24	-0.45%	-
Dec 19, 2025	31.52	31.52	31.31	31.38	31.38	-0.38%	-
Dec 18, 2025	31.88	31.88	31.50	31.50	31.50	-1.47%	-
Dec 17, 2025	32.30	32.30	31.97	31.97	31.97	-1.60%	500
Dec 16, 2025	32.36	32.79	32.36	32.49	32.49	-0.82%	-
Dec 15, 2025	32.59	32.93	32.59	32.76	32.76	0.83%	-
Dec 12, 2025	31.88	32.49	31.88	32.49	32.49	2.59%	-
Dec 11, 2025	31.20	31.67	31.20	31.67	31.67	1.47%	-
Dec 10, 2025	31.35	31.35	31.20	31.21	31.21	-0.06%	280
Dec 9, 2025	31.89	31.89	31.23	31.23	31.23	-1.76%	-
Dec 8, 2025	32.34	32.34	31.79	31.79	31.79	-2.42%	-
Dec 5, 2025	33.28	33.28	32.58	32.58	32.58	-3.92%	-
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%	-