Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.67	26.67	26.67	26.67	-	0.19%	-
Mar 4, 2026	26.32	26.62	26.19	26.62	26.62	-1.26%	-
Mar 3, 2026	26.57	26.96	26.27	26.96	26.96	-0.19%	-
Mar 2, 2026	26.91	27.11	26.91	27.01	27.01	-2.63%	-
Feb 27, 2026	27.59	27.74	27.59	27.74	27.74	0.18%	-
Feb 26, 2026	27.36	27.69	27.32	27.69	27.69	1.88%	-
Feb 25, 2026	26.65	27.18	26.65	27.18	27.18	1.04%	-
Feb 24, 2026	27.12	27.12	26.75	26.90	26.90	-2.68%	500
Feb 23, 2026	27.64	28.02	27.64	27.64	27.64	-1.11%	-
Feb 20, 2026	28.14	28.22	27.95	27.95	27.95	-1.20%	-
Feb 19, 2026	28.39	28.39	27.86	28.29	28.29	1.33%	-
Feb 18, 2026	27.37	27.92	27.37	27.92	27.92	1.82%	-
Feb 17, 2026	27.11	27.50	27.11	27.42	27.42	-0.90%	-
Feb 16, 2026	27.67	27.72	27.67	27.67	27.67	-0.14%	-
Feb 13, 2026	27.04	27.71	27.04	27.71	27.71	1.69%	-
Feb 12, 2026	27.45	27.81	27.25	27.25	27.25	-2.50%	-
Feb 11, 2026	28.32	28.32	27.95	27.95	27.95	-8.33%	309
Feb 10, 2026	30.12	30.49	30.11	30.49	30.49	0.23%	309
Feb 9, 2026	30.51	30.51	30.13	30.42	30.42	0.66%	-
Feb 6, 2026	30.74	30.74	30.00	30.22	30.22	-1.50%	309
Feb 5, 2026	30.58	30.68	30.38	30.68	30.68	1.35%	-
Feb 4, 2026	29.44	30.27	29.44	30.27	30.27	2.68%	-
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%	-