Randstad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.66	36.23	35.57	36.20	36.20	2.14%	314,824
Sep 25, 2025	36.06	36.31	35.40	35.44	35.44	-1.91%	494,022
Sep 24, 2025	35.03	36.14	34.73	36.13	36.13	2.73%	535,775
Sep 23, 2025	35.24	35.80	35.17	35.17	35.17	0.14%	329,326
Sep 22, 2025	34.90	35.32	34.49	35.12	35.12	0.43%	331,575
Sep 19, 2025	35.30	35.46	34.70	34.97	34.97	-1.02%	758,650
Sep 18, 2025	35.74	35.82	35.19	35.33	35.33	-1.15%	573,901
Sep 17, 2025	35.75	35.85	35.44	35.74	35.74	0.25%	450,674
Sep 16, 2025	36.35	36.60	35.63	35.65	35.65	-3.12%	523,729
Sep 15, 2025	36.75	37.39	36.63	36.80	36.80	0.68%	276,015
Sep 12, 2025	37.13	37.26	36.43	36.55	36.55	-0.95%	341,902
Sep 11, 2025	37.00	37.21	36.67	36.90	36.90	0.14%	408,914
Sep 10, 2025	36.60	37.41	36.36	36.85	36.85	-2.85%	615,470
Sep 9, 2025	38.20	38.40	37.74	37.93	37.93	-0.71%	445,160
Sep 8, 2025	38.66	38.72	37.98	38.20	38.20	-0.78%	333,167
Sep 5, 2025	39.36	39.53	38.05	38.50	38.50	-1.51%	411,409
Sep 4, 2025	39.05	39.54	39.02	39.09	39.09	0.39%	192,796
Sep 3, 2025	38.56	38.97	38.41	38.94	38.94	1.33%	268,134
Sep 2, 2025	40.05	40.07	38.37	38.43	38.43	-4.40%	372,396
Sep 1, 2025	40.39	40.57	40.00	40.20	40.20	-0.47%	175,442
Aug 29, 2025	40.04	40.61	39.96	40.39	40.39	0.67%	261,511
Aug 28, 2025	40.38	40.88	40.03	40.12	40.12	-0.27%	183,353
Aug 27, 2025	40.48	40.64	39.75	40.23	40.23	-0.27%	325,334
Aug 26, 2025	41.33	41.34	40.34	40.34	40.34	-2.91%	418,768
Aug 25, 2025	41.67	41.80	41.40	41.55	41.55	-0.34%	177,902
Aug 22, 2025	40.75	41.69	40.62	41.69	41.69	2.21%	187,209
Aug 21, 2025	41.24	41.24	40.65	40.79	40.79	-1.09%	158,198
Aug 20, 2025	41.01	41.32	40.89	41.24	41.24	-0.15%	159,523
Aug 19, 2025	40.44	41.33	40.44	41.30	41.30	2.30%	201,048
Aug 18, 2025	40.90	40.98	40.24	40.37	40.37	-1.03%	137,565
Aug 15, 2025	41.20	41.44	40.79	40.79	40.79	-0.61%	336,360
Aug 14, 2025	41.12	41.17	40.79	41.04	41.04	0.07%	225,974
Aug 13, 2025	41.38	41.38	40.51	41.01	41.01	-0.39%	268,535
Aug 12, 2025	41.06	41.25	40.55	41.17	41.17	0.24%	274,166
Aug 11, 2025	41.86	41.98	41.07	41.07	41.07	-1.51%	240,940
Aug 8, 2025	41.75	41.96	41.46	41.70	41.70	0.26%	235,543
Aug 7, 2025	40.82	41.93	40.82	41.59	41.59	2.16%	268,020
Aug 6, 2025	40.33	41.01	40.30	40.71	40.71	1.32%	228,789
Aug 5, 2025	40.80	40.85	39.48	40.18	40.18	-0.52%	386,919
Aug 4, 2025	40.67	40.74	40.28	40.39	40.39	-0.37%	256,355
Aug 1, 2025	41.42	41.61	40.16	40.54	40.54	-3.11%	506,405
Jul 31, 2025	42.19	42.50	41.84	41.84	41.84	-1.11%	330,625
Jul 30, 2025	42.69	42.96	42.29	42.31	42.31	-0.80%	289,464
Jul 29, 2025	43.71	44.18	42.62	42.65	42.65	-0.56%	615,968
Jul 28, 2025	43.80	44.34	42.81	42.89	42.89	-0.97%	459,397
Jul 25, 2025	42.00	43.31	41.54	43.31	43.31	2.68%	578,484
Jul 24, 2025	41.09	42.46	40.94	42.18	42.18	3.08%	591,428
Jul 23, 2025	43.07	43.16	40.66	40.92	40.92	-2.32%	728,988
Jul 22, 2025	41.95	42.03	41.41	41.89	41.89	-0.64%	542,888
Jul 21, 2025	42.86	43.13	42.16	42.16	42.16	-1.26%	373,229