Randstad N.V. (RAND.AS)

Compare

35.43

-1.10

(-3.01%)

At close: April 4 at 5:35:10 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	36.32	36.66	34.65	35.43	35.43	860,447
Apr 3, 2025	36.82	37.77	36.33	36.53	36.53	446,196
Apr 2, 2025	38.37	38.55	37.76	38.20	38.20	326,108
Apr 1, 2025	38.28	38.56	38.01	38.52	38.52	539,409
Mar 31, 2025	38.96	39.13	37.82	38.20	38.20	589,487
Mar 28, 2025	1.62 Dividend
Mar 28, 2025	40.25	40.97	39.50	39.50	39.50	608,521
Mar 27, 2025	40.83	42.04	40.83	41.96	40.34	514,421
Mar 26, 2025	40.81	41.34	40.67	41.34	39.74	354,949
Mar 25, 2025	40.39	41.14	40.25	40.62	39.05	376,176
Mar 24, 2025	41.07	41.23	40.05	40.15	38.60	473,309
Mar 21, 2025	41.48	41.48	40.42	40.48	38.92	2,278,786
Mar 20, 2025	42.79	42.98	41.61	41.75	40.14	535,613
Mar 19, 2025	43.45	43.82	42.65	42.71	41.06	446,568
Mar 18, 2025	42.78	43.75	42.38	43.69	42.00	565,551
Mar 17, 2025	42.75	43.12	42.47	42.63	40.98	275,533
Mar 14, 2025	40.99	43.18	40.80	42.53	40.89	581,727
Mar 13, 2025	41.57	41.73	40.45	40.71	39.14	571,742
Mar 12, 2025	42.66	43.17	41.66	41.89	40.27	526,498
Mar 11, 2025	42.26	43.39	41.83	42.36	40.72	663,711
Mar 10, 2025	42.22	42.28	41.38	42.14	40.51	395,848
Mar 7, 2025	42.52	42.52	41.61	42.00	40.38	516,503
Mar 6, 2025	40.95	43.12	40.79	42.91	41.25	836,938
Mar 5, 2025	39.14	40.73	39.12	40.60	39.03	875,704
Mar 4, 2025	39.00	39.41	38.39	38.44	36.96	730,391
Mar 3, 2025	38.60	39.91	38.50	39.17	37.66	622,609
Feb 28, 2025	38.58	38.91	38.38	38.69	37.20	727,149
Feb 27, 2025	39.49	40.03	38.47	38.86	37.36	835,214
Feb 26, 2025	38.19	40.81	38.19	39.98	38.44	1,207,573
Feb 25, 2025	38.19	38.41	37.77	37.89	36.43	484,954
Feb 24, 2025	38.24	38.67	38.10	38.40	36.92	419,512
Feb 21, 2025	38.33	38.69	38.11	38.12	36.65	616,734
Feb 20, 2025	38.20	38.83	38.04	38.39	36.91	620,953
Feb 19, 2025	38.72	38.97	37.95	38.20	36.73	649,979
Feb 18, 2025	38.50	38.66	38.02	38.15	36.68	383,010
Feb 17, 2025	37.75	38.51	37.50	38.40	36.92	577,788
Feb 14, 2025	37.40	37.94	36.75	37.94	36.48	1,090,516
Feb 13, 2025	39.00	39.17	37.32	37.32	35.88	890,871
Feb 12, 2025	40.04	40.55	38.74	38.74	37.24	1,323,631
Feb 11, 2025	41.06	41.59	40.86	41.45	39.85	362,316
Feb 10, 2025	41.47	41.69	40.96	41.13	39.54	336,075
Feb 7, 2025	42.15	42.29	41.49	41.55	39.95	272,040
Feb 6, 2025	41.94	42.40	41.75	42.13	40.50	485,330
Feb 5, 2025	41.73	41.79	41.52	41.73	40.12	427,926
Feb 4, 2025	41.16	41.94	40.73	41.80	40.19	242,957
Feb 3, 2025	41.00	41.52	40.44	41.27	39.68	315,758
Jan 31, 2025	41.61	42.09	41.38	41.86	40.24	298,486
Jan 30, 2025	42.26	42.56	40.10	41.74	40.13	510,907
Jan 29, 2025	42.42	42.46	41.97	42.27	40.64	221,391
Jan 28, 2025	42.84	42.95	42.13	42.46	40.82	323,962
Jan 27, 2025	41.65	42.27	41.55	42.17	40.54	231,024
Jan 24, 2025	41.06	42.32	41.06	42.02	40.40	355,552
Jan 23, 2025	40.90	41.16	40.73	40.86	39.28	262,524
Jan 22, 2025	41.58	41.88	41.10	41.10	39.51	274,421
Jan 21, 2025	41.26	41.62	41.08	41.54	39.94	273,280
Jan 20, 2025	40.51	41.60	40.46	41.38	39.78	227,458
Jan 17, 2025	40.09	40.68	40.03	40.57	39.00	367,437
Jan 16, 2025	40.42	40.64	39.40	39.98	38.44	465,337
Jan 15, 2025	38.81	39.34	38.64	39.20	37.69	321,531
Jan 14, 2025	39.07	39.32	38.67	38.67	37.18	314,340
Jan 13, 2025	38.47	38.91	38.24	38.78	37.28	245,486
Jan 10, 2025	39.21	39.21	38.46	38.61	37.12	488,317
Jan 9, 2025	39.72	39.74	39.02	39.16	37.65	366,658
Jan 8, 2025	40.36	40.52	39.72	40.06	38.51	259,191
Jan 7, 2025	40.76	41.33	40.45	40.45	38.89	285,476
Jan 6, 2025	40.26	41.24	40.15	40.82	39.24	239,898
Jan 3, 2025	40.30	40.34	39.96	40.09	38.54	158,745
Jan 2, 2025	40.75	40.87	40.02	40.32	38.76	205,983
Dec 31, 2024	40.06	40.71	40.06	40.71	39.14	91,856
Dec 30, 2024	39.91	40.36	39.88	40.16	38.61	168,853
Dec 27, 2024	39.89	40.14	39.75	40.03	38.48	281,606
Dec 24, 2024	39.50	40.06	39.50	40.05	38.50	61,168
Dec 23, 2024	39.30	39.71	39.19	39.56	38.03	209,567
Dec 20, 2024	38.50	39.53	38.27	39.49	37.97	906,724
Dec 19, 2024	39.77	39.94	38.56	38.81	37.31	711,674
Dec 18, 2024	40.75	40.81	40.19	40.24	38.69	467,683
Dec 17, 2024	40.90	41.34	40.50	40.60	39.03	318,687
Dec 16, 2024	42.42	42.50	40.78	41.21	39.62	493,250
Dec 13, 2024	42.07	42.26	41.86	42.00	40.38	233,428
Dec 12, 2024	42.53	42.54	41.73	42.07	40.45	363,159
Dec 11, 2024	43.00	43.33	42.26	42.65	41.00	429,014
Dec 10, 2024	43.36	43.41	42.70	43.04	41.38	221,775
Dec 9, 2024	43.57	43.86	43.49	43.59	41.91	198,677
Dec 6, 2024	42.92	43.65	42.83	43.39	41.71	312,550
Dec 5, 2024	42.02	42.50	41.87	42.50	40.86	209,768
Dec 4, 2024	42.18	42.49	42.13	42.14	40.51	156,248
Dec 3, 2024	42.11	42.61	42.10	42.10	40.47	214,232
Dec 2, 2024	41.46	42.30	41.46	42.02	40.40	260,011
Nov 29, 2024	41.58	41.69	41.32	41.61	40.00	222,381
Nov 28, 2024	41.65	41.95	41.51	41.62	40.01	216,483
Nov 27, 2024	40.95	41.43	40.73	41.39	39.79	205,621
Nov 26, 2024	40.87	41.17	40.51	41.00	39.42	186,144
Nov 25, 2024	40.82	41.41	40.63	41.18	39.59	713,373
Nov 22, 2024	40.53	40.63	39.75	40.61	39.04	289,765
Nov 21, 2024	40.69	40.74	40.10	40.30	38.74	286,862
Nov 20, 2024	41.60	41.63	40.65	40.65	39.08	306,551
Nov 19, 2024	41.79	42.04	40.85	41.36	39.76	316,487
Nov 18, 2024	41.64	42.25	41.38	41.82	40.21	341,582
Nov 15, 2024	41.01	41.87	41.01	41.60	39.99	251,035
Nov 14, 2024	41.20	41.45	40.84	41.30	39.71	225,843
Nov 13, 2024	41.24	41.46	40.65	41.00	39.42	302,133
Nov 12, 2024	42.00	42.13	41.29	41.46	39.86	330,393
Nov 11, 2024	42.34	42.86	42.33	42.37	40.73	189,396
Nov 8, 2024	43.29	43.43	42.00	42.00	40.38	338,319
Nov 7, 2024	43.00	43.93	42.78	43.52	41.84	275,532
Nov 6, 2024	42.41	43.68	42.08	42.68	41.03	464,621
Nov 5, 2024	42.66	42.68	41.53	42.23	40.60	405,599
Nov 4, 2024	42.65	43.09	42.59	42.70	41.05	210,148
Nov 1, 2024	42.38	42.74	42.19	42.72	41.07	182,381
Oct 31, 2024	42.41	42.46	41.98	42.35	40.71	282,159
Oct 30, 2024	42.71	42.89	42.40	42.57	40.93	216,536
Oct 29, 2024	43.34	43.64	42.79	42.94	41.28	241,718
Oct 28, 2024	43.51	43.56	42.75	43.18	41.51	309,555
Oct 25, 2024	42.75	43.43	42.65	43.36	41.69	226,525
Oct 24, 2024	43.10	43.56	42.97	42.97	41.31	256,808
Oct 23, 2024	44.17	44.40	42.86	43.08	41.42	389,639
Oct 22, 2024	44.30	45.34	43.68	44.17	42.46	580,461
Oct 21, 2024	43.35	43.53	42.79	43.15	41.48	407,846
Oct 18, 2024	42.88	44.01	42.82	43.59	41.91	502,793
Oct 17, 2024	44.85	45.07	42.08	42.68	41.03	874,802
Oct 16, 2024	44.25	45.09	44.18	44.83	43.10	399,936
Oct 15, 2024	44.10	44.60	43.93	44.38	42.67	492,961
Oct 14, 2024	43.73	44.01	43.37	43.97	42.27	337,782
Oct 11, 2024	43.59	44.23	43.48	43.74	42.05	255,399
Oct 10, 2024	44.27	44.32	43.50	43.67	41.98	494,165
Oct 9, 2024	44.14	44.81	44.10	44.55	42.83	276,679
Oct 8, 2024	44.13	44.27	43.69	44.09	42.39	209,853
Oct 7, 2024	44.47	44.76	44.13	44.76	43.03	241,541
Oct 4, 2024	43.87	44.76	43.85	44.42	42.71	313,616
Oct 3, 2024	43.70	44.17	43.61	43.91	42.21	290,123
Oct 2, 2024	44.12	44.20	43.45	43.75	42.06	274,540
Oct 1, 2024	44.64	44.79	43.53	44.18	42.47	405,270
Sep 30, 2024	44.61	44.96	44.26	44.60	42.88	539,743
Sep 27, 2024	43.58	44.90	43.58	44.90	43.17	607,837
Sep 26, 2024	1.27 Dividend
Sep 26, 2024	41.75	43.64	41.69	43.40	41.72	633,675
Sep 25, 2024	43.00	43.32	42.34	42.60	39.73	556,937
Sep 24, 2024	43.97	44.25	43.11	43.11	40.21	417,016
Sep 23, 2024	44.00	44.00	43.15	43.49	40.56	258,120
Sep 20, 2024	44.43	44.52	43.86	44.00	41.04	691,713
Sep 19, 2024	44.16	44.95	44.04	44.61	41.61	304,122
Sep 18, 2024	43.14	43.65	43.00	43.62	40.69	199,406
Sep 17, 2024	42.69	43.48	42.65	43.14	40.24	282,686
Sep 16, 2024	42.17	42.70	42.12	42.60	39.73	187,389
Sep 13, 2024	41.92	42.64	41.92	42.25	39.41	259,058
Sep 12, 2024	41.96	42.09	41.36	41.80	38.99	305,146
Sep 11, 2024	42.09	42.45	41.39	41.39	38.61	374,518
Sep 10, 2024	42.22	42.68	41.58	41.91	39.09	215,014
Sep 9, 2024	42.06	42.59	42.06	42.36	39.51	179,180
Sep 6, 2024	43.38	43.50	42.00	42.00	39.17	453,712
Sep 5, 2024	42.84	43.75	42.74	43.56	40.63	355,578
Sep 4, 2024	42.66	42.95	42.56	42.89	40.00	315,060
Sep 3, 2024	43.44	43.81	43.06	43.34	40.42	233,087
Sep 2, 2024	43.63	43.63	43.27	43.45	40.53	124,150
Aug 30, 2024	43.72	44.10	43.55	43.55	40.62	427,132
Aug 29, 2024	43.50	43.91	43.41	43.79	40.84	194,296
Aug 28, 2024	43.66	43.78	43.42	43.60	40.67	223,258
Aug 27, 2024	43.38	44.02	43.38	43.60	40.67	195,885
Aug 26, 2024	43.42	43.48	43.18	43.42	40.50	98,588
Aug 23, 2024	43.15	43.46	42.97	43.38	40.46	160,713
Aug 22, 2024	42.31	43.25	42.31	43.10	40.20	209,673
Aug 21, 2024	42.32	42.62	42.25	42.41	39.56	139,316
Aug 20, 2024	42.59	42.69	42.18	42.32	39.47	456,965
Aug 19, 2024	42.14	42.56	42.12	42.56	39.70	268,945
Aug 16, 2024	42.21	42.46	42.03	42.03	39.20	242,571
Aug 15, 2024	41.59	42.38	41.46	42.10	39.27	293,054
Aug 14, 2024	41.77	41.84	41.29	41.46	38.67	254,394
Aug 13, 2024	41.20	41.63	41.20	41.63	38.83	326,566
Aug 12, 2024	41.35	41.58	40.90	41.10	38.34	246,825
Aug 9, 2024	41.61	42.04	41.09	41.19	38.42	345,901
Aug 8, 2024	41.60	41.61	40.89	41.28	38.50	470,088
Aug 7, 2024	41.98	42.37	41.74	41.74	38.93	454,446
Aug 6, 2024	42.00	42.21	41.53	41.59	38.79	480,683
Aug 5, 2024	40.93	41.95	40.07	41.70	38.89	453,172
Aug 2, 2024	42.66	43.04	41.53	41.96	39.14	460,704
Aug 1, 2024	44.72	44.86	43.23	43.23	40.32	411,407
Jul 31, 2024	45.12	45.70	44.96	44.96	41.94	306,342
Jul 30, 2024	44.30	45.19	44.27	44.90	41.88	347,228
Jul 29, 2024	45.41	45.44	44.18	44.28	41.30	290,108
Jul 26, 2024	44.85	45.50	44.66	45.26	42.22	265,165
Jul 25, 2024	44.27	44.96	44.14	44.95	41.93	366,546
Jul 24, 2024	44.74	45.11	44.18	44.65	41.65	323,481
Jul 23, 2024	44.35	46.60	44.10	45.35	42.30	681,904
Jul 22, 2024	44.93	45.26	44.71	44.71	41.70	533,241
Jul 19, 2024	45.09	45.37	44.63	44.69	41.68	340,428
Jul 18, 2024	44.55	45.85	44.31	45.43	42.37	491,152
Jul 17, 2024	44.52	44.89	44.32	44.88	41.86	404,950
Jul 16, 2024	44.32	44.59	44.04	44.59	41.59	342,477
Jul 15, 2024	44.62	44.74	44.45	44.66	41.66	290,116
Jul 12, 2024	43.79	44.84	43.78	44.75	41.74	513,612
Jul 11, 2024	43.31	43.76	42.86	43.59	40.66	346,229
Jul 10, 2024	42.30	43.16	42.30	43.05	40.15	334,534
Jul 9, 2024	41.00	42.39	41.00	42.18	39.34	622,640
Jul 8, 2024	43.23	43.34	42.89	42.94	40.05	336,210
Jul 5, 2024	43.67	44.09	43.21	43.37	40.45	296,016
Jul 4, 2024	43.41	43.70	43.37	43.48	40.56	180,712
Jul 3, 2024	43.02	43.55	43.02	43.21	40.30	501,350
Jul 2, 2024	42.67	43.01	42.22	42.87	39.99	307,685
Jul 1, 2024	42.73	43.30	42.53	42.81	39.93	345,873
Jun 28, 2024	42.35	42.61	42.09	42.33	39.48	529,961
Jun 27, 2024	42.44	42.87	41.89	42.25	39.41	621,989
Jun 26, 2024	44.24	44.67	41.92	42.48	39.62	804,140
Jun 25, 2024	45.37	45.53	44.11	44.15	41.18	475,728
Jun 24, 2024	45.37	45.96	45.25	45.46	42.40	335,829
Jun 21, 2024	46.03	46.09	45.36	45.36	42.31	1,058,233
Jun 20, 2024	45.97	46.40	45.97	46.06	42.96	266,074
Jun 19, 2024	45.93	46.17	45.83	45.93	42.84	174,421
Jun 18, 2024	45.66	46.06	45.40	45.89	42.80	403,830
Jun 17, 2024	45.51	45.73	45.15	45.46	42.40	288,338
Jun 14, 2024	46.28	46.46	45.27	45.42	42.36	376,339
Jun 13, 2024	46.56	46.59	46.12	46.32	43.20	383,817
Jun 12, 2024	46.50	46.75	46.26	46.65	43.51	293,195
Jun 11, 2024	47.19	47.19	46.25	46.42	43.30	400,300
Jun 10, 2024	47.10	47.20	46.76	47.02	43.86	238,852
Jun 7, 2024	47.98	48.27	47.26	47.48	44.29	320,834
Jun 6, 2024	48.00	48.24	47.73	48.01	44.78	251,619
Jun 5, 2024	48.78	48.79	48.03	48.03	44.80	254,104
Jun 4, 2024	48.51	48.78	48.11	48.69	45.41	393,295
Jun 3, 2024	48.84	48.94	48.57	48.59	45.32	247,704
May 31, 2024	48.68	48.86	48.34	48.40	45.14	695,896
May 30, 2024	48.50	49.02	48.41	48.71	45.43	313,289
May 29, 2024	49.50	49.55	48.65	48.84	45.55	210,172
May 28, 2024	50.44	50.50	49.52	49.71	46.37	232,830
May 27, 2024	50.00	50.42	49.80	50.32	46.94	150,239
May 24, 2024	50.02	50.30	49.82	49.98	46.62	337,444
May 23, 2024	50.10	50.60	49.99	50.38	46.99	225,270
May 22, 2024	50.10	50.22	49.87	49.95	46.59	257,303
May 21, 2024	50.60	50.60	50.06	50.18	46.80	375,321
May 20, 2024	50.80	50.98	50.68	50.84	47.42	151,540
May 17, 2024	50.34	50.84	50.30	50.74	47.33	401,438
May 16, 2024	50.34	50.70	50.20	50.52	47.12	359,167
May 15, 2024	50.70	51.20	50.32	50.34	46.95	390,562
May 14, 2024	49.97	50.96	49.87	50.74	47.33	529,820
May 13, 2024	49.05	50.20	49.02	49.97	46.61	497,204
May 10, 2024	47.91	49.12	47.91	49.12	45.82	671,087
May 9, 2024	47.41	48.05	47.38	47.87	44.65	237,730
May 8, 2024	47.49	48.00	47.35	47.41	44.22	425,106
May 7, 2024	47.11	47.40	46.75	47.40	44.21	506,814
May 6, 2024	46.88	47.25	46.84	46.84	43.69	183,856
May 3, 2024	46.67	47.55	46.65	46.70	43.56	436,738
May 2, 2024	47.25	47.33	46.48	46.52	43.39	339,729
Apr 30, 2024	47.20	47.39	46.93	47.20	44.02	356,698
Apr 29, 2024	46.49	47.32	46.46	47.19	44.02	306,804
Apr 26, 2024	46.03	46.72	45.99	46.43	43.31	504,059
Apr 25, 2024	46.56	46.66	45.46	45.69	42.62	690,709
Apr 24, 2024	46.56	47.07	45.66	46.47	43.34	751,372
Apr 23, 2024	46.15	46.30	44.78	45.00	41.97	1,296,031
Apr 22, 2024	48.57	48.77	48.13	48.50	45.24	511,832
Apr 19, 2024	47.92	48.38	47.60	48.17	44.93	432,116
Apr 18, 2024	47.23	48.35	46.74	48.35	45.10	702,989
Apr 17, 2024	46.81	47.46	46.81	47.10	43.93	332,359
Apr 16, 2024	47.90	47.90	46.68	46.74	43.60	573,612
Apr 15, 2024	48.38	48.98	48.16	48.53	45.27	366,243
Apr 12, 2024	48.34	49.33	48.21	48.39	45.13	479,729
Apr 11, 2024	48.63	49.20	48.43	48.80	45.52	358,919
Apr 10, 2024	49.24	49.47	48.19	48.81	45.53	430,878
Apr 9, 2024	48.38	48.95	48.17	48.95	45.66	424,600
Apr 8, 2024	47.77	48.70	47.70	48.58	45.31	223,217
Apr 5, 2024	47.85	48.21	47.62	47.81	44.59	313,516
Apr 4, 2024	47.71	48.58	47.50	48.58	45.31	487,252

MAN ManpowerGroup Inc.

52.19

-4.45%

RWA.L Robert Walters plc

230.00

-1.29%

AHEXY Adecco Group AG

13.14

-0.23%

ADEN.SW Adecco Group AG

23.26

-5.75%

RHI Robert Half Inc.

48.41

-5.00%

BRNL.AS Brunel International N.V.

8.66

-3.78%

KELYA Kelly Services, Inc.

12.25

-0.41%

KFY Korn Ferry

62.30

-3.10%

RWAl.XC

7064.T Howtelevision, Inc.

1,900.00

+1.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Randstad N.V. (RAND.AS)

Related Tickers