Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.51	33.64	32.42	32.42	-	-3.34%	567,416
Dec 4, 2025	33.40	33.95	33.24	33.54	33.54	0.96%	258,834
Dec 3, 2025	33.17	33.51	32.89	33.22	33.22	0.30%	330,984
Dec 2, 2025	33.48	33.63	33.01	33.12	33.12	-0.84%	206,080
Dec 1, 2025	33.50	33.50	32.97	33.40	33.40	-0.36%	287,327
Nov 28, 2025	33.45	33.52	33.21	33.52	33.52	0.42%	256,404
Nov 27, 2025	32.99	33.38	32.93	33.38	33.38	0.88%	271,950
Nov 26, 2025	34.64	34.69	33.09	33.09	33.09	-3.98%	566,476
Nov 25, 2025	33.98	34.59	33.70	34.46	34.46	1.74%	409,259
Nov 24, 2025	33.74	34.40	33.74	33.87	33.87	0.89%	449,126
Nov 21, 2025	32.65	33.57	32.48	33.57	33.57	2.50%	283,335
Nov 20, 2025	33.84	33.84	32.75	32.75	32.75	-2.24%	357,160
Nov 19, 2025	33.10	33.77	32.85	33.50	33.50	1.21%	299,882
Nov 18, 2025	33.20	33.31	32.91	33.10	33.10	-1.28%	256,519
Nov 17, 2025	34.00	34.11	33.50	33.53	33.53	-1.38%	225,460
Nov 14, 2025	34.47	34.48	33.81	34.00	34.00	-1.99%	281,732
Nov 13, 2025	34.69	34.94	34.53	34.69	34.69	-	276,919
Nov 12, 2025	34.41	34.87	34.27	34.69	34.69	0.96%	350,999
Nov 11, 2025	33.63	34.36	33.37	34.36	34.36	2.66%	450,861
Nov 10, 2025	33.86	33.94	33.45	33.47	33.47	0.51%	187,044
Nov 7, 2025	33.50	33.74	33.14	33.30	33.30	-0.60%	200,020
Nov 6, 2025	33.84	34.66	33.33	33.50	33.50	-0.42%	419,790
Nov 5, 2025	32.83	33.99	32.79	33.64	33.64	1.75%	297,497
Nov 4, 2025	33.39	33.41	32.70	33.06	33.06	-1.75%	535,230
Nov 3, 2025	33.87	34.14	33.50	33.65	33.65	-1.00%	386,741
Oct 31, 2025	34.03	34.28	33.93	33.99	33.99	-0.03%	230,321
Oct 30, 2025	34.20	34.52	34.00	34.00	34.00	-1.08%	297,300
Oct 29, 2025	34.99	34.99	34.29	34.37	34.37	-1.38%	365,192
Oct 28, 2025	34.71	35.32	34.67	34.85	34.85	-0.37%	315,343
Oct 27, 2025	35.08	35.10	34.68	34.98	34.98	-0.06%	391,673
Oct 24, 2025	34.94	35.40	34.82	35.00	35.00	0.86%	586,171
Oct 23, 2025	34.49	35.06	34.45	34.70	34.70	0.26%	535,017
Oct 22, 2025	34.92	35.41	33.33	34.61	34.61	-6.00%	1,834,462
Oct 21, 2025	36.75	37.23	36.02	36.82	36.82	0.82%	594,808
Oct 20, 2025	37.07	37.07	36.12	36.52	36.52	-0.98%	922,502
Oct 17, 2025	36.59	37.05	36.12	36.88	36.88	-0.91%	358,159
Oct 16, 2025	37.57	38.41	36.74	37.22	37.22	-1.14%	395,911
Oct 15, 2025	37.78	38.11	37.64	37.65	37.65	1.02%	344,396
Oct 14, 2025	37.62	37.68	37.17	37.27	37.27	-1.71%	290,551
Oct 13, 2025	37.87	38.80	37.77	37.92	37.92	0.64%	323,878
Oct 10, 2025	38.73	39.30	37.68	37.68	37.68	-2.38%	540,210
Oct 9, 2025	37.74	38.70	37.72	38.60	38.60	2.25%	560,302
Oct 8, 2025	37.03	37.75	36.97	37.75	37.75	1.70%	393,832
Oct 7, 2025	36.93	37.22	36.81	37.12	37.12	0.41%	320,310
Oct 6, 2025	37.03	37.16	36.47	36.97	36.97	-0.46%	270,665
Oct 3, 2025	36.76	37.14	36.46	37.14	37.14	1.53%	281,143
Oct 2, 2025	36.60	36.85	36.25	36.58	36.58	0.38%	188,616
Oct 1, 2025	36.17	36.84	35.89	36.44	36.44	0.75%	429,659
Sep 30, 2025	36.02	36.27	35.85	36.17	36.17	0.11%	313,324
Sep 29, 2025	36.47	36.56	35.94	36.13	36.13	-0.19%	283,685