Randstad N.V. (RSH.F)

Compare

35.30

-1.98

(-5.31%)

At close: April 4 at 2:22:30 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	36.41	36.41	35.30	35.30	35.30	40
Apr 3, 2025	37.28	37.28	37.28	37.28	37.28	-
Apr 2, 2025	38.37	38.37	37.81	37.81	37.81	700
Apr 1, 2025	38.34	38.46	38.23	38.46	38.46	6,442
Mar 31, 2025	39.05	39.05	39.05	39.05	39.05	-
Mar 28, 2025	1.62 Dividend
Mar 28, 2025	40.05	40.05	40.05	40.05	40.05	-
Mar 27, 2025	40.80	41.56	40.80	41.56	39.94	22
Mar 26, 2025	40.47	40.47	40.47	40.47	38.89	-
Mar 25, 2025	40.11	40.11	40.11	40.11	38.55	-
Mar 24, 2025	40.73	40.73	40.73	40.73	39.14	-
Mar 21, 2025	41.70	41.70	41.70	41.70	40.07	-
Mar 20, 2025	42.64	42.64	42.00	42.00	40.36	100
Mar 19, 2025	43.62	43.62	43.62	43.62	41.92	-
Mar 18, 2025	42.79	42.79	42.79	42.79	41.12	-
Mar 17, 2025	42.41	42.41	42.41	42.41	40.76	-
Mar 14, 2025	40.78	40.78	40.78	40.78	39.19	-
Mar 13, 2025	41.80	41.81	41.80	41.81	40.18	50
Mar 12, 2025	42.43	42.43	42.43	42.43	40.78	-
Mar 11, 2025	42.25	42.25	42.25	42.25	40.60	-
Mar 10, 2025	42.27	42.27	42.27	42.27	40.62	-
Mar 7, 2025	42.53	42.53	42.53	42.53	40.87	-
Mar 6, 2025	40.99	40.99	40.99	40.99	39.39	-
Mar 5, 2025	39.07	39.07	39.07	39.07	37.55	-
Mar 4, 2025	38.79	39.23	38.79	39.23	37.70	406
Mar 3, 2025	38.47	38.47	38.47	38.47	36.97	-
Feb 28, 2025	38.33	38.33	38.33	38.33	36.84	-
Feb 27, 2025	39.66	39.66	39.06	39.06	37.54	190
Feb 26, 2025	38.15	40.61	38.15	40.02	38.46	414
Feb 25, 2025	38.24	38.24	38.13	38.13	36.64	200
Feb 24, 2025	38.19	38.38	38.19	38.38	36.88	20
Feb 21, 2025	38.33	38.33	38.33	38.33	36.84	-
Feb 20, 2025	38.20	38.82	38.20	38.47	36.97	735
Feb 19, 2025	37.78	37.78	37.78	37.78	36.31	-
Feb 18, 2025	38.40	38.40	38.40	38.40	36.90	-
Feb 17, 2025	37.68	37.68	37.68	37.68	36.21	-
Feb 14, 2025	37.65	37.65	37.60	37.60	36.13	50
Feb 13, 2025	39.32	39.32	39.32	39.32	37.79	6
Feb 12, 2025	41.32	41.32	41.32	41.32	39.71	-
Feb 11, 2025	41.01	41.01	41.01	41.01	39.41	-
Feb 10, 2025	41.58	41.58	41.58	41.58	39.96	-
Feb 7, 2025	42.04	42.04	42.04	42.04	40.40	-
Feb 6, 2025	41.84	41.84	41.84	41.84	40.21	-
Feb 5, 2025	41.60	41.60	41.60	41.60	39.98	-
Feb 4, 2025	41.23	41.23	41.23	41.23	39.62	-
Feb 3, 2025	40.76	40.76	40.76	40.76	39.17	-
Jan 31, 2025	41.56	41.56	41.56	41.56	39.94	-
Jan 30, 2025	42.36	42.36	42.36	42.36	40.71	-
Jan 29, 2025	42.61	42.61	42.61	42.61	40.95	-
Jan 28, 2025	43.04	43.04	43.04	43.04	41.36	-
Jan 27, 2025	41.17	41.17	41.17	41.17	39.57	-
Jan 24, 2025	40.98	40.98	40.98	40.98	39.38	-
Jan 23, 2025	41.00	41.00	41.00	41.00	39.40	-
Jan 22, 2025	41.55	41.55	41.55	41.55	39.93	-
Jan 21, 2025	41.22	41.22	41.22	41.22	39.61	-
Jan 20, 2025	40.54	40.54	40.54	40.54	38.96	-
Jan 17, 2025	39.95	39.95	39.95	39.95	38.39	-
Jan 16, 2025	40.02	40.02	40.02	40.02	38.46	-
Jan 15, 2025	38.69	38.69	38.69	38.69	37.18	-
Jan 14, 2025	38.96	38.96	38.96	38.96	37.44	-
Jan 13, 2025	38.98	38.98	38.98	38.98	37.46	-
Jan 10, 2025	39.09	39.09	39.09	39.09	37.57	-
Jan 9, 2025	39.96	39.96	39.96	39.96	38.40	-
Jan 8, 2025	40.32	40.46	40.32	40.46	38.88	120
Jan 7, 2025	40.60	40.60	40.60	40.60	39.02	-
Jan 6, 2025	40.22	40.22	40.22	40.22	38.65	-
Jan 3, 2025	40.21	40.21	40.21	40.21	38.64	-
Jan 2, 2025	40.64	40.64	40.64	40.64	39.06	-
Dec 30, 2024	39.85	39.85	39.85	39.85	38.30	-
Dec 27, 2024	39.79	39.79	39.79	39.79	38.24	-
Dec 23, 2024	39.41	39.51	39.41	39.50	37.96	260
Dec 20, 2024	38.56	38.56	38.56	38.56	37.06	-
Dec 19, 2024	39.65	39.65	39.65	39.65	38.10	-
Dec 18, 2024	40.56	40.56	40.56	40.56	38.98	-
Dec 17, 2024	41.11	41.11	41.11	41.11	39.51	-
Dec 16, 2024	41.86	42.43	41.86	42.43	40.78	300
Dec 13, 2024	41.96	41.96	41.90	41.90	40.27	1,340
Dec 12, 2024	42.58	42.58	42.58	42.58	40.92	-
Dec 11, 2024	43.05	43.05	43.05	43.05	41.37	-
Dec 10, 2024	43.38	43.38	43.38	43.38	41.69	-
Dec 9, 2024	43.27	43.27	43.27	43.27	41.58	-
Dec 6, 2024	42.36	43.37	42.36	43.37	41.68	50
Dec 5, 2024	42.00	42.00	42.00	42.00	40.36	-
Dec 4, 2024	42.00	42.00	42.00	42.00	40.36	-
Dec 3, 2024	41.97	41.97	41.97	41.97	40.33	-
Dec 2, 2024	41.24	41.24	41.24	41.24	39.63	-
Nov 29, 2024	41.48	41.48	41.48	41.48	39.86	-
Nov 28, 2024	41.51	41.51	41.51	41.51	39.89	-
Nov 27, 2024	40.89	40.89	40.89	40.89	39.30	-
Nov 26, 2024	40.83	40.83	40.83	40.83	39.24	-
Nov 25, 2024	40.72	41.21	40.72	41.21	39.60	20
Nov 22, 2024	40.29	40.29	40.20	40.20	38.63	4
Nov 21, 2024	40.71	40.71	40.71	40.71	39.12	-
Nov 20, 2024	41.49	41.49	41.49	41.49	39.87	-
Nov 19, 2024	41.75	41.75	41.00	41.00	39.40	100
Nov 18, 2024	41.58	41.58	41.58	41.58	39.96	-
Nov 15, 2024	40.98	40.98	40.98	40.98	39.38	-
Nov 14, 2024	40.76	40.76	40.76	40.76	39.17	-
Nov 13, 2024	41.26	41.26	41.26	41.26	39.65	-
Nov 12, 2024	41.74	41.74	41.74	41.74	40.11	-
Nov 11, 2024	41.99	41.99	41.99	41.99	40.35	-
Nov 8, 2024	43.47	43.47	43.47	43.47	41.78	-
Nov 7, 2024	42.65	42.65	42.65	42.65	40.99	-
Nov 6, 2024	42.15	42.15	42.15	42.15	40.51	-
Nov 5, 2024	42.51	42.51	41.93	41.93	40.30	700
Nov 4, 2024	42.66	42.66	42.66	42.66	41.00	-
Nov 1, 2024	42.30	42.30	42.30	42.30	40.65	-
Oct 31, 2024	42.29	42.29	42.29	42.29	40.64	-
Oct 30, 2024	42.80	42.80	42.80	42.80	41.13	-
Oct 29, 2024	43.17	43.17	43.17	43.17	41.49	-
Oct 28, 2024	43.37	43.37	43.37	43.37	41.68	-
Oct 25, 2024	42.84	42.84	42.84	42.84	41.17	-
Oct 24, 2024	43.10	43.10	43.10	43.10	41.42	-
Oct 23, 2024	44.07	44.07	44.07	44.07	42.35	-
Oct 22, 2024	42.80	44.79	42.80	44.79	43.04	300
Oct 21, 2024	43.44	43.44	43.44	43.44	41.75	-
Oct 18, 2024	42.60	42.60	42.60	42.60	40.94	-
Oct 17, 2024	44.73	45.04	43.30	43.30	41.61	165
Oct 16, 2024	43.99	43.99	43.99	43.99	42.28	-
Oct 15, 2024	43.97	44.10	43.97	44.10	42.38	110
Oct 14, 2024	43.83	44.03	43.83	44.03	42.31	250
Oct 11, 2024	43.62	43.62	43.62	43.62	41.92	-
Oct 10, 2024	44.41	44.41	44.41	44.41	42.68	-
Oct 9, 2024	44.05	44.05	44.05	44.05	42.33	-
Oct 8, 2024	44.28	44.28	44.28	44.28	42.55	-
Oct 7, 2024	44.48	44.48	44.48	44.48	42.75	-
Oct 4, 2024	43.70	43.70	43.70	43.70	42.00	-
Oct 3, 2024	43.47	43.47	43.47	43.47	41.78	-
Oct 2, 2024	44.14	44.14	44.14	44.14	42.42	-
Oct 1, 2024	44.55	44.55	44.55	44.55	42.81	-
Sep 30, 2024	44.62	44.62	44.62	44.62	42.88	-
Sep 27, 2024	43.44	43.44	43.44	43.44	41.75	-
Sep 26, 2024	1.27 Dividend
Sep 26, 2024	41.40	41.40	41.40	41.40	39.79	-
Sep 25, 2024	42.86	42.86	42.86	42.86	39.97	-
Sep 24, 2024	43.66	43.98	43.66	43.98	41.01	50
Sep 23, 2024	44.02	44.02	43.50	43.50	40.57	40
Sep 20, 2024	44.38	44.38	44.38	44.38	41.39	-
Sep 19, 2024	43.83	43.83	43.83	43.83	40.87	-
Sep 18, 2024	43.07	43.07	43.07	43.07	40.16	-
Sep 17, 2024	42.72	42.72	42.72	42.72	39.84	-
Sep 16, 2024	42.19	42.19	42.19	42.19	39.34	-
Sep 13, 2024	41.83	42.34	41.83	42.34	39.48	95
Sep 12, 2024	41.88	41.88	41.88	41.88	39.05	-
Sep 11, 2024	41.85	41.85	41.85	41.85	39.03	-
Sep 10, 2024	42.22	42.22	42.20	42.20	39.35	108
Sep 9, 2024	42.13	42.13	42.13	42.13	39.29	-
Sep 6, 2024	43.48	43.48	43.48	43.48	40.55	-
Sep 5, 2024	42.81	42.81	42.81	42.81	39.92	-
Sep 4, 2024	42.83	42.83	42.83	42.83	39.94	-
Sep 3, 2024	43.37	43.37	43.37	43.37	40.44	-
Sep 2, 2024	43.47	43.47	43.47	43.47	40.54	-
Aug 30, 2024	43.70	43.70	43.70	43.70	40.75	-
Aug 29, 2024	43.52	43.52	43.52	43.52	40.58	-
Aug 28, 2024	43.60	43.60	43.60	43.60	40.66	-
Aug 27, 2024	43.36	43.36	43.36	43.36	40.44	-
Aug 26, 2024	43.24	43.44	43.24	43.44	40.51	2,078
Aug 23, 2024	43.02	43.02	43.02	43.02	40.12	-
Aug 22, 2024	42.32	42.92	42.32	42.92	40.02	124
Aug 21, 2024	42.24	42.24	42.24	42.24	39.39	-
Aug 20, 2024	42.50	42.50	42.50	42.50	39.63	-
Aug 19, 2024	42.08	42.08	42.08	42.08	39.24	-
Aug 16, 2024	42.13	42.13	42.13	42.13	39.29	-
Aug 15, 2024	41.50	41.50	41.50	41.50	38.70	-
Aug 14, 2024	41.78	41.78	41.78	41.78	38.96	-
Aug 13, 2024	41.06	41.06	41.06	41.06	38.29	-
Aug 12, 2024	41.20	41.20	41.20	41.20	38.42	-
Aug 9, 2024	41.20	41.20	41.20	41.20	38.42	-
Aug 8, 2024	41.42	41.42	41.20	41.22	38.44	330
Aug 7, 2024	41.82	41.82	41.82	41.82	39.00	-
Aug 6, 2024	41.67	41.67	41.67	41.67	38.86	-
Aug 5, 2024	41.33	41.33	41.33	41.33	38.54	-
Aug 2, 2024	42.77	42.77	42.77	42.77	39.88	-
Aug 1, 2024	44.92	44.92	44.92	44.92	41.89	-
Jul 31, 2024	45.34	45.34	45.34	45.34	42.28	-
Jul 30, 2024	44.29	45.00	44.29	45.00	41.96	88
Jul 29, 2024	45.30	45.30	45.30	45.30	42.24	-
Jul 26, 2024	44.66	44.66	44.66	44.66	41.65	-
Jul 25, 2024	44.35	44.35	44.35	44.35	41.36	-
Jul 24, 2024	45.07	45.07	45.07	45.07	42.03	-
Jul 23, 2024	43.70	46.40	43.70	46.40	43.27	204
Jul 22, 2024	44.74	44.74	44.74	44.74	41.72	-
Jul 19, 2024	45.43	45.43	45.43	45.43	42.37	-
Jul 18, 2024	44.38	44.38	44.38	44.38	41.39	-
Jul 17, 2024	44.35	44.35	44.35	44.35	41.36	-
Jul 16, 2024	44.40	44.40	44.40	44.40	41.40	-
Jul 15, 2024	44.45	44.45	44.45	44.45	41.45	-
Jul 12, 2024	43.52	43.52	43.52	43.52	40.58	-
Jul 11, 2024	43.05	43.05	43.05	43.05	40.15	-
Jul 10, 2024	42.10	42.10	42.10	42.10	39.26	-
Jul 9, 2024	42.68	42.68	41.64	41.64	38.83	600
Jul 8, 2024	43.20	43.20	43.20	43.20	40.29	-
Jul 5, 2024	43.42	43.42	43.42	43.42	40.49	-
Jul 4, 2024	43.16	43.16	43.16	43.16	40.25	-
Jul 3, 2024	42.95	42.95	42.95	42.95	40.05	-
Jul 2, 2024	42.62	42.62	42.62	42.62	39.75	-
Jul 1, 2024	42.66	42.66	42.66	42.66	39.78	-
Jun 28, 2024	42.25	42.25	42.25	42.25	39.40	-
Jun 27, 2024	42.46	42.46	42.20	42.20	39.35	118
Jun 26, 2024	44.37	44.37	44.37	44.37	41.38	-
Jun 25, 2024	45.27	45.27	45.27	45.27	42.22	-
Jun 24, 2024	45.39	45.39	45.39	45.39	42.33	-
Jun 21, 2024	45.98	45.98	45.98	45.98	42.88	-
Jun 20, 2024	45.90	45.90	45.90	45.90	42.80	-
Jun 19, 2024	45.85	45.85	45.85	45.85	42.76	-
Jun 18, 2024	45.68	45.68	45.68	45.68	42.60	-
Jun 17, 2024	45.53	45.53	45.53	45.53	42.46	-
Jun 14, 2024	46.40	46.40	46.40	46.40	43.27	-
Jun 13, 2024	46.53	46.53	46.53	46.53	43.39	-
Jun 12, 2024	46.51	46.51	46.51	46.51	43.37	-
Jun 11, 2024	47.03	47.03	47.03	47.03	43.86	-
Jun 10, 2024	47.12	47.12	46.89	46.89	43.73	123
Jun 7, 2024	47.93	47.93	47.93	47.93	44.70	-
Jun 6, 2024	47.95	47.95	47.95	47.95	44.72	-
Jun 5, 2024	48.90	48.90	48.12	48.12	44.87	10
Jun 4, 2024	48.28	48.69	48.28	48.69	45.41	200
Jun 3, 2024	48.73	48.73	48.73	48.73	45.44	-
May 31, 2024	48.72	48.72	48.72	48.72	45.43	-
May 30, 2024	48.60	48.60	48.60	48.60	45.32	-
May 29, 2024	49.48	49.48	49.48	49.48	46.14	-
May 28, 2024	50.30	50.30	50.30	50.30	46.91	-
May 27, 2024	49.88	50.34	49.88	50.34	46.94	73
May 24, 2024	49.94	49.94	49.94	49.94	46.57	-
May 23, 2024	50.02	50.02	50.02	50.02	46.65	-
May 22, 2024	50.12	50.12	50.12	50.12	46.74	-
May 21, 2024	50.64	50.64	50.46	50.46	47.06	500
May 20, 2024	50.62	50.62	50.62	50.62	47.21	-
May 17, 2024	50.28	50.28	50.28	50.28	46.89	-
May 16, 2024	50.32	50.32	50.32	50.32	46.93	-
May 15, 2024	50.76	50.76	50.76	50.76	47.34	-
May 14, 2024	49.77	49.77	49.77	49.77	46.41	-
May 13, 2024	49.15	49.15	49.15	49.15	45.83	-
May 10, 2024	47.88	47.88	47.88	47.88	44.65	-
May 9, 2024	47.26	47.26	47.26	47.26	44.07	-
May 8, 2024	47.29	47.29	47.29	47.29	44.10	-
May 7, 2024	46.74	46.74	46.74	46.74	43.59	-
May 6, 2024	46.73	46.73	46.73	46.73	43.58	-
May 3, 2024	46.56	46.56	46.56	46.56	43.42	-
May 2, 2024	46.93	47.08	46.93	47.00	43.83	2,300
Apr 30, 2024	47.13	47.13	47.13	47.13	43.95	-
Apr 29, 2024	46.55	46.55	46.55	46.55	43.41	-
Apr 26, 2024	45.95	45.95	45.95	45.95	42.85	-
Apr 25, 2024	46.20	46.20	46.20	46.20	43.08	-
Apr 24, 2024	45.38	45.38	45.38	45.38	42.32	-
Apr 23, 2024	47.96	47.96	47.96	47.96	44.72	-
Apr 22, 2024	48.32	48.32	48.32	48.32	45.06	-
Apr 19, 2024	47.60	47.60	47.60	47.60	44.39	-
Apr 18, 2024	47.18	47.18	47.18	47.18	44.00	-
Apr 17, 2024	46.51	46.51	46.51	46.51	43.37	-
Apr 16, 2024	47.71	47.71	47.71	47.71	44.49	-
Apr 15, 2024	48.49	48.49	48.49	48.49	45.22	-
Apr 12, 2024	48.45	48.45	48.45	48.45	45.18	-
Apr 11, 2024	48.72	48.72	48.72	48.72	45.43	-
Apr 10, 2024	49.12	49.12	49.12	49.12	45.81	-
Apr 9, 2024	48.34	48.34	48.34	48.34	45.08	-
Apr 8, 2024	47.77	47.77	47.77	47.77	44.55	-
Apr 5, 2024	48.03	48.03	48.03	48.03	44.79	-
Apr 4, 2024	47.45	47.45	47.45	47.45	44.25	-

RWAl.XC

BP8.F Grupa Pracuj S.A.

12.14

-5.16%

WISE.ST Wise Group AB (publ)

17.25

+1.47%

1834.SR Saudi Manpower Solutions Company

5.63

-9.19%

AAD.DE Amadeus FiRe AG

71.20

-4.17%

RWA.L Robert Walters plc

230.00

-1.29%

JOB GEE Group Inc.

0.1970

+2.07%

ADEN.SW Adecco Group AG

23.26

-5.75%

ZIP ZipRecruiter, Inc.

5.21

-6.29%

TXHPF TechnoPro Holdings, Inc.

20.04

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Randstad N.V. (RSH.F)

Related Tickers