Randstad Holding NV (RAND) Historical Prices

Time Period

Events

Rows:

NL:RAND historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.50	41.26	40.50	40.96	40.96	+1.76%	372,273	0.79
Oct 29, 2026	40.22	40.53	39.55	40.25	40.25	-0.94%	303,665	0.64
Oct 28, 2026	40.51	40.98	40.03	40.63	40.63	+0.27%	401,403	0.84
Oct 27, 2026	40.27	40.63	39.91	40.52	40.52	+0.62%	321,869	0.67
Oct 26, 2026	40.84	40.86	40.15	40.27	40.27	-2.33%	586,372	1.22
Oct 23, 2026	40.60	41.60	40.29	41.23	41.23	+1.43%	645,103	1.34
Oct 22, 2026	41.00	41.08	39.50	40.65	40.65	-1.45%	676,620	1.42
Oct 21, 2026	37.67	42.18	37.49	41.25	41.25	+20.16%	1,413,130	3.06
Oct 20, 2026	34.96	35.18	34.33	34.33	34.33	-1.46%	538,001	1.16
Oct 19, 2026	34.60	34.93	34.34	34.84	34.84	+0.78%	347,619	0.71
Oct 16, 2026	34.83	35.68	34.57	34.57	34.57	-0.40%	558,767	1.14
Oct 15, 2026	35.90	36.28	33.94	34.71	34.71	-2.58%	543,045	1.11
Oct 14, 2026	35.20	35.77	34.53	35.63	35.63	+1.05%	398,297	0.81
Oct 13, 2026	35.16	35.56	34.35	35.26	35.26	+1.15%	381,224	0.75
Oct 12, 2026	35.40	35.60	34.25	34.86	34.86	-1.58%	679,140	1.34
Oct 09, 2026	34.63	35.82	34.63	35.42	35.42	+2.67%	275,609	0.54
Oct 08, 2026	34.69	35.40	34.24	34.50	34.50	-0.69%	420,486	0.82
Oct 07, 2026	35.10	35.40	34.55	34.74	34.74	-1.59%	369,964	0.71
Oct 06, 2026	34.77	35.60	34.59	35.30	35.30	+1.88%	385,849	0.75
Oct 05, 2026	35.00	35.22	34.39	34.65	34.65	+0.12%	416,866	0.81
Oct 02, 2026	35.13	35.35	34.47	34.61	34.61	-1.14%	487,447	0.95
Oct 01, 2026	34.87	35.94	34.41	35.01	35.01	-0.09%	510,039	0.99
Sep 30, 2026	35.69	35.89	34.12	35.04	35.04	-1.04%	678,830	1.33
Sep 29, 2026	35.87	36.04	35.32	35.41	35.41	-1.42%	521,754	1.03
Sep 28, 2026	36.07	36.34	35.78	35.92	35.92	-0.03%	448,928	0.88
Sep 25, 2026	35.98	36.17	35.64	35.93	35.93	-0.19%	532,553	1.04
Sep 24, 2026	36.31	36.61	35.93	36.00	36.00	-1.40%	425,572	0.83
Sep 23, 2026	36.18	36.99	35.75	36.51	36.51	+1.44%	619,903	1.21
Sep 22, 2026	36.43	36.87	35.99	35.99	35.99	-0.94%	631,027	1.24
Sep 21, 2026	36.22	36.62	35.98	36.33	36.33	-0.03%	326,720	0.63
Sep 18, 2026	36.39	36.90	36.06	36.34	36.34	-0.16%	1,394,847	2.77
Sep 17, 2026	36.84	37.35	36.40	36.40	36.40	-1.09%	903,968	1.82
Sep 16, 2026	37.16	37.19	36.41	36.80	36.80	-1.47%	800,763	1.61
Sep 15, 2026	38.08	38.18	37.18	37.35	37.35	-2.33%	832,740	1.69
Sep 14, 2026	37.77	39.03	37.61	38.24	38.24	+1.86%	348,845	0.70
Sep 11, 2026	37.89	37.90	37.04	37.54	37.54	-1.05%	338,226	0.68
Sep 10, 2026	38.00	38.27	37.65	37.94	37.94	+0.61%	486,485	0.97
Sep 09, 2026	37.00	38.59	36.95	37.71	37.71	+1.62%	569,023	1.15
Sep 08, 2026	37.72	38.31	37.11	37.11	37.11	-2.26%	432,422	0.87
Sep 07, 2026	38.97	39.08	37.82	37.97	37.97	-2.62%	284,035	0.57
Sep 04, 2026	38.84	39.04	38.36	38.99	38.99	+0.80%	210,541	0.42
Sep 03, 2026	38.56	39.21	38.23	38.68	38.68	+0.26%	301,145	0.59
Sep 02, 2026	39.95	40.01	38.45	38.58	38.58	-3.96%	470,015	0.92
Sep 01, 2026	40.46	40.68	40.01	40.17	40.17	-0.64%	371,398	0.73
Aug 31, 2026	40.00	40.43	39.50	40.43	40.43	+0.72%	444,128	0.87
Aug 28, 2026	40.00	40.54	39.96	40.14	40.14	+0.90%	276,220	0.53
Aug 27, 2026	39.93	39.93	39.15	39.78	39.78	+0.13%	327,701	0.62
Aug 26, 2026	39.70	40.28	39.68	39.73	39.73	-0.15%	288,014	0.46
Aug 25, 2026	39.50	39.87	39.14	39.79	39.79	+0.38%	250,103	0.39
Aug 24, 2026	39.80	40.22	39.26	39.64	39.64	-0.63%	493,153	0.78

Rows:

Randstad Holding NV historical prices

Randstad Holding NV (RAND) Historical Prices

Become an Expert with TipRanks Premium