Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.88	55.00	50.88	53.94	53.94	-0.67%	1,995
Dec 4, 2025	55.00	55.00	52.19	54.30	54.30	-1.08%	3,489
Dec 3, 2025	52.54	54.89	50.32	54.89	54.89	9.71%	7,710
Dec 2, 2025	48.85	50.03	48.85	50.03	50.03	-0.13%	3,124
Dec 1, 2025	53.25	53.25	49.04	50.09	50.09	-6.60%	3,023
Nov 28, 2025	53.64	53.64	50.15	53.63	53.63	5.72%	19,297
Nov 26, 2025	49.08	54.15	49.08	50.73	50.73	-1.43%	3,751
Nov 25, 2025	52.28	52.28	51.45	51.47	51.47	-1.69%	300,854
Nov 24, 2025	50.65	52.35	50.65	52.35	52.35	11.55%	1,462
Nov 21, 2025	47.89	51.64	46.68	46.93	46.93	-4.59%	1,557
Nov 20, 2025	47.20	49.19	47.20	49.19	49.19	-4.86%	1,221
Nov 19, 2025	50.04	51.70	50.00	51.70	51.70	9.30%	996
Nov 18, 2025	47.30	49.93	47.30	47.30	47.30	-7.42%	1,783
Nov 17, 2025	52.96	53.66	50.30	51.09	51.09	-0.09%	2,727
Nov 14, 2025	53.80	53.80	49.38	51.14	51.14	-6.94%	1,505
Nov 13, 2025	51.30	54.95	51.30	54.95	54.95	0.86%	831
Nov 11, 2025	54.48	54.48	54.48	54.48	54.48	0.77%	816
Nov 10, 2025	50.26	55.00	50.16	54.06	54.06	-1.70%	1,499
Nov 7, 2025	53.06	55.00	53.02	55.00	55.00	10.69%	1,643
Nov 6, 2025	49.15	51.99	49.15	49.69	49.69	9.69%	6,280
Nov 5, 2025	47.34	47.34	45.30	45.30	45.30	-2.22%	2,054
Nov 4, 2025	45.32	50.31	45.32	46.33	46.33	-5.16%	1,259
Nov 3, 2025	50.24	52.50	47.59	48.85	48.85	0.35%	2,718
Oct 31, 2025	47.42	48.68	47.41	48.68	48.68	2.85%	953
Oct 29, 2025	48.57	52.28	47.32	47.33	47.33	-11.76%	1,632
Oct 28, 2025	49.91	53.64	49.91	53.64	53.64	6.47%	1,077
Oct 27, 2025	49.10	54.13	49.10	50.38	50.38	1.45%	1,555
Oct 24, 2025	49.66	49.66	49.66	49.66	49.66	-4.52%	721
Oct 23, 2025	48.09	53.18	48.09	52.01	52.01	5.73%	899
Oct 22, 2025	49.19	49.19	49.19	49.19	49.19	-10.06%	320
Oct 21, 2025	53.28	54.69	53.28	54.69	54.69	9.84%	867
Oct 20, 2025	49.43	49.79	49.43	49.79	49.79	-1.60%	759
Oct 17, 2025	47.65	50.60	47.65	50.60	50.60	-1.99%	986
Oct 16, 2025	51.58	53.02	51.58	51.63	51.63	5.30%	895
Oct 15, 2025	48.80	49.03	48.80	49.03	49.03	-3.35%	957
Oct 14, 2025	51.47	51.47	50.73	50.73	50.73	-6.76%	678
Oct 10, 2025	54.41	54.41	54.41	54.41	54.41	4.65%	1,767
Oct 9, 2025	55.57	55.57	51.99	51.99	51.99	-5.60%	1,190
Oct 8, 2025	55.08	55.08	55.08	55.08	55.08	0.64%	568
Oct 7, 2025	50.08	54.73	50.08	54.73	54.73	-2.42%	1,111
Oct 6, 2025	56.09	56.09	56.09	56.09	56.09	13.87%	511
Oct 2, 2025	51.91	51.91	49.26	49.26	49.26	-5.41%	1,069
Oct 1, 2025	52.14	52.14	50.82	52.08	52.08	-1.89%	1,576
Sep 30, 2025	55.30	55.30	53.08	53.08	53.08	-3.88%	5,937
Sep 26, 2025	55.23	55.23	55.23	55.23	55.23	9.25%	1,245
Sep 24, 2025	50.55	50.55	50.55	50.55	50.55	-10.64%	460
Sep 23, 2025	51.69	56.57	51.69	56.57	56.57	9.91%	634
Sep 22, 2025	51.47	51.47	51.47	51.47	51.47	-9.00%	572
Sep 19, 2025	56.40	56.56	51.48	56.56	56.56	2.15%	1,233
Sep 18, 2025	55.37	55.37	55.37	55.37	55.37	-7.00%	1,080