Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.540	36.490	34.920	36.490	36.490	541,716
2026-07-23	36.090	36.750	35.000	35.530	35.530	747,157
2026-07-22	32.830	36.590	32.600	36.280	36.280	1,913,739
2026-07-21	32.700	32.730	31.660	31.860	31.860	511,227
2026-07-20	32.610	33.130	32.420	32.880	32.880	438,267
2026-07-17	32.260	33.240	32.140	32.700	32.700	796,679
2026-07-16	30.180	32.900	29.690	32.490	32.490	1,314,871
2026-07-15	29.750	30.430	29.530	30.180	30.180	428,896
2026-07-14	30.300	30.450	29.520	30.000	30.000	447,495
2026-07-13	28.900	30.550	28.760	30.420	30.420	819,747
2026-07-10	28.100	29.000	28.030	28.590	28.590	587,267
2026-07-09	28.040	28.230	27.680	27.680	27.680	309,815
2026-07-08	28.310	28.370	27.650	27.950	27.950	347,025
2026-07-07	28.340	28.840	28.340	28.480	28.480	450,520
2026-07-06	27.830	28.580	27.830	28.310	28.310	558,888
2026-07-03	27.300	27.920	27.300	27.820	27.820	275,792
2026-07-02	26.650	27.600	26.490	27.300	27.300	433,308
2026-07-01	25.230	26.780	25.010	26.740	26.740	737,839
2026-06-30	26.110	26.120	25.150	25.210	25.210	516,097
2026-06-29	26.100	26.300	25.890	26.150	26.150	288,178
2026-06-26	26.090	26.110	24.950	26.060	26.060	721,991
2026-06-25	26.240	26.440	26.000	26.000	26.000	526,623
2026-06-24	26.460	26.720	25.880	26.060	26.060	761,795
2026-06-23	26.300	26.550	25.910	26.550	26.550	567,334
2026-06-22	26.990	27.040	26.290	26.390	26.390	420,360
2026-06-19	27.250	27.430	26.950	26.990	26.990	823,852
2026-06-18	26.820	27.240	26.330	27.240	27.240	627,965
2026-06-17	26.630	26.960	26.420	26.850	26.850	559,220
2026-06-16	27.180	27.290	26.580	26.620	26.620	521,439
2026-06-15	27.490	28.000	27.110	27.210	27.210	509,944
2026-06-12	27.090	27.550	26.830	27.300	27.300	372,164
2026-06-11	27.290	27.365	26.760	26.760	26.760	461,394
2026-06-10	26.900	27.690	26.440	27.230	27.230	455,386
2026-06-09	26.660	27.250	26.340	26.800	26.800	428,321
2026-06-08	27.030	27.370	26.770	26.840	26.840	538,505
2026-06-05	27.120	27.720	27.120	27.360	27.360	617,407
2026-06-04	26.420	27.560	26.400	27.210	27.210	438,091
2026-06-03	27.210	27.210	26.430	26.600	26.600	377,033
2026-06-02	27.340	28.180	27.080	27.270	27.270	796,833
2026-06-01	26.460	27.580	26.460	27.580	27.580	895,246
2026-05-29	26.630	26.930	26.080	26.340	26.340	6,695,063
2026-05-28	26.200	26.770	25.970	26.580	26.580	660,198
2026-05-27	26.100	26.680	26.020	26.330	26.330	365,900
2026-05-26	25.950	26.390	25.870	26.060	26.060	518,038
2026-05-25	26.170	26.370	26.120	26.370	26.370	319,448
2026-05-22	25.870	26.350	25.810	26.100	26.100	503,675
2026-05-21	25.250	25.970	25.220	25.800	25.800	694,585
2026-05-20	24.760	25.390	24.460	25.170	25.170	560,761
2026-05-19	25.050	25.380	24.660	25.050	25.050	568,048
2026-05-18	24.060	25.310	24.000	25.130	25.130	722,119
2026-05-15	24.280	24.440	23.810	24.160	24.160	433,544
2026-05-14	24.060	24.610	23.890	24.420	24.420	455,834
2026-05-13	25.960	25.990	23.640	23.910	23.910	1,092,732
2026-05-12	25.850	26.040	25.680	25.790	25.790	553,773
2026-05-11	25.420	26.280	25.420	26.230	26.230	659,022
2026-05-08	25.250	25.770	25.250	25.540	25.540	493,974
2026-05-07	25.560	25.700	24.970	25.570	25.570	483,394
2026-05-06	25.320	26.260	25.080	25.540	25.540	569,422
2026-05-05	25.270	25.470	25.030	25.140	25.140	485,276
2026-05-04	24.740	25.570	24.740	25.140	25.140	481,414

← NewerPage 2 of 5 · 254 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.