Randstad NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	40.535	41.390	40.530	41.325	38.394	18,323
2025-08-12	41.000	41.230	40.590	41.060	38.148	50,279
2025-08-11	41.745	42.010	41.070	41.915	38.942	449
2025-08-08	41.565	41.930	41.520	41.755	38.793	1,374
2025-08-07	41.000	41.910	40.740	40.860	37.962	3,832
2025-08-06	40.250	41.000	40.250	40.290	37.432	1,057
2025-08-05	40.820	40.820	39.580	40.545	37.669	12,340
2025-08-04	40.330	40.690	40.330	40.585	37.706	263,580
2025-08-01	41.545	41.570	40.200	41.545	38.598	6,030
2025-07-31	42.020	42.480	41.840	42.260	39.263	19,695
2025-07-30	42.930	42.930	42.330	42.705	39.676	211
2025-07-29	43.515	44.080	42.650	43.850	40.740	25,207
2025-07-28	43.420	44.220	42.820	43.800	40.693	14,775
2025-07-25	41.945	43.320	40.800	42.040	39.058	1,497
2025-07-24	41.505	42.430	41.000	41.090	38.176	15,464
2025-07-23	42.905	43.100	40.800	40.925	38.022	7,170
2025-07-22	41.500	41.950	41.500	41.915	38.942	162,174
2025-07-21	42.690	43.060	42.160	42.870	39.829	5,203
2025-07-18	42.050	42.740	42.050	42.080	39.095	50,510
2025-07-17	41.800	42.870	41.510	42.185	39.193	969
2025-07-16	41.600	41.930	41.470	41.555	38.608	1,700
2025-07-15	41.315	42.320	41.230	41.440	38.501	12,830
2025-07-14	41.210	42.000	41.010	41.200	38.278	1,576
2025-07-11	41.925	42.020	41.380	41.880	38.910	14,487
2025-07-10	41.650	42.340	41.520	41.735	38.775	11,536
2025-07-09	41.810	41.890	41.380	41.600	38.649	14,893
2025-07-08	41.345	41.780	41.000	41.210	38.287	8,135
2025-07-07	40.915	41.300	40.830	40.925	38.022	8,564
2025-07-04	40.730	40.970	40.730	40.850	37.953	705
2025-07-03	41.040	41.720	41.040	41.620	38.668	1,481
2025-07-02	40.170	41.310	40.170	40.240	37.386	30,539
2025-07-01	39.480	40.000	38.840	39.250	36.466	7,294
2025-06-30	39.385	39.480	38.940	39.400	36.605	4,139
2025-06-27	38.670	39.360	38.670	38.705	35.960	25,375
2025-06-26	37.305	38.600	37.160	37.365	34.715	3,489
2025-06-25	37.750	37.750	37.150	37.610	34.942	20,461
2025-06-24	37.200	37.745	37.200	37.230	34.589	2,432
2025-06-23	36.305	36.600	36.130	36.165	33.600	294,068
2025-06-20	36.345	37.000	36.190	36.515	33.925	15,589
2025-06-19	37.010	37.010	36.070	37.010	34.385	64,616
2025-06-18	38.105	38.180	37.580	37.965	35.272	29,642
2025-06-17	38.450	38.590	38.000	38.155	35.449	1,040
2025-06-16	37.840	38.630	37.840	37.975	35.282	4,608
2025-06-13	37.500	38.060	37.500	37.600	34.933	22,044
2025-06-12	38.115	38.670	37.850	38.185	35.477	2,830
2025-06-11	38.535	39.350	38.500	38.575	35.839	135,576
2025-06-10	37.200	38.540	37.100	37.185	34.548	7,698
2025-06-09	36.630	37.170	36.500	36.565	33.972	6,085
2025-06-06	36.200	36.560	36.080	36.280	33.707	5,890
2025-06-05	36.345	37.300	36.170	36.765	34.157	11,604
2025-06-04	36.505	37.020	36.490	36.555	33.962	10,614
2025-06-03	36.010	36.750	35.970	36.705	34.102	101,539
2025-06-02	37.105	37.570	35.940	36.810	34.199	5,220
2025-05-30	36.840	37.430	36.840	37.010	34.385	31,883
2025-05-29	37.000	37.730	37.000	37.220	34.580	1,889
2025-05-28	37.000	37.440	36.840	37.230	34.589	15,218
2025-05-27	37.325	37.490	36.930	37.145	34.510	2,515
2025-05-23	37.105	37.310	35.640	37.070	34.441	14,194
2025-05-22	37.420	37.460	36.890	37.335	34.687	149,228
2025-05-21	37.715	37.910	37.460	37.765	35.086	1,768

← NewerPage 6 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	1.6200 EUR
2025-03-28	1.6200 EUR
2024-09-26	1.2700 EUR
2024-03-28	2.2800 EUR
2023-03-30	2.8500 EUR
2022-09-29	2.8100 EUR
2022-03-31	2.1900 EUR
2021-09-24	1.6200 EUR
2021-03-25	1.6200 EUR
2019-09-27	1.1100 EUR
2019-03-28	2.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.