Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	29.44	30.23	29.44	30.23	-	2.54%	-
Feb 3, 2026	30.35	30.35	29.48	29.48	29.48	-3.60%	-
Feb 2, 2026	30.56	30.58	30.14	30.58	30.58	4.58%	-
Jan 30, 2026	28.85	29.24	28.85	29.24	29.24	3.87%	-
Jan 29, 2026	28.18	28.48	27.92	28.15	28.15	-1.71%	1,220
Jan 28, 2026	27.99	28.64	27.99	28.64	28.64	1.13%	-
Jan 27, 2026	28.78	28.78	28.32	28.32	28.32	-0.98%	-
Jan 26, 2026	28.74	28.74	28.60	28.60	28.60	-0.03%	-
Jan 23, 2026	28.83	28.83	28.61	28.61	28.61	-2.85%	-
Jan 22, 2026	29.00	29.45	28.89	29.45	29.45	3.37%	927
Jan 21, 2026	28.18	28.49	28.18	28.49	28.49	-0.31%	-
Jan 20, 2026	28.65	28.65	28.47	28.58	28.58	-2.42%	510
Jan 19, 2026	29.23	29.39	29.23	29.29	29.29	-2.46%	-
Jan 16, 2026	30.24	30.24	29.91	30.03	30.03	-0.79%	-
Jan 15, 2026	30.32	30.32	30.13	30.27	30.27	0.46%	-
Jan 14, 2026	30.62	30.62	30.12	30.13	30.13	-4.29%	-
Jan 13, 2026	31.22	31.48	31.11	31.48	31.48	1.12%	-
Jan 12, 2026	31.76	31.76	31.13	31.13	31.13	-2.29%	-
Jan 9, 2026	31.80	32.06	31.80	31.86	31.86	2.31%	-
Jan 8, 2026	30.80	31.14	30.80	31.14	31.14	-3.92%	-
Jan 7, 2026	32.16	32.74	32.16	32.41	32.41	1.95%	1,485
Jan 6, 2026	32.00	32.00	31.51	31.79	31.79	-	-
Jan 5, 2026	32.66	32.66	31.79	31.79	31.79	-1.46%	-
Jan 2, 2026	32.23	32.26	32.05	32.26	32.26	-0.22%	-
Dec 30, 2025	32.25	32.51	32.25	32.33	32.33	-0.25%	-
Dec 29, 2025	31.24	32.41	31.24	32.41	32.41	3.78%	-
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%	-