Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-