Amsterdam - Delayed Quote
EUR
Randstad N.V. (RAND.AS)
40.96
+0.71
(+1.76%)
At close: October 30 at 5:36:51 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.50
41.26
40.50
40.96
40.96
372,273
Oct 29, 2026
40.22
40.53
39.55
40.25
40.25
303,665
Oct 28, 2026
40.51
40.98
40.03
40.63
40.63
401,403
Oct 27, 2026
40.27
40.63
39.91
40.52
40.52
321,869
Oct 26, 2026
40.84
40.86
40.15
40.27
40.27
586,372
Oct 23, 2026
40.60
41.60
40.29
41.23
41.23
645,103
Oct 22, 2026
41.00
41.08
39.50
40.65
40.65
676,620
Oct 21, 2026
37.67
42.18
37.49
41.25
41.25
1,413,130
Oct 20, 2026
34.96
35.18
34.33
34.33
34.33
538,001
Oct 19, 2026
34.60
34.93
34.34
34.84
34.84
347,619
Oct 16, 2026
34.83
35.68
34.57
34.57
34.57
558,767
Oct 15, 2026
35.90
36.28
33.94
34.71
34.71
543,045
Oct 14, 2026
35.20
35.77
34.53
35.63
35.63
398,297
Oct 13, 2026
35.16
35.56
34.35
35.26
35.26
381,224
Oct 12, 2026
35.40
35.60
34.25
34.86
34.86
679,140
Oct 9, 2026
34.63
35.82
34.63
35.42
35.42
275,609
Oct 8, 2026
34.69
35.40
34.24
34.50
34.50
420,486
Oct 7, 2026
35.10
35.40
34.55
34.74
34.74
369,964
Oct 6, 2026
34.77
35.60
34.59
35.30
35.30
385,849
Oct 5, 2026
35.00
35.22
34.39
34.65
34.65
416,866
Oct 2, 2026
35.13
35.35
34.47
34.61
34.61
487,447
Oct 1, 2026
34.87
35.94
34.41
35.01
35.01
510,039
Sep 30, 2026
35.69
35.89
34.12
35.04
35.04
678,830
Sep 29, 2026
35.87
36.04
35.32
35.41
35.41
521,754
Sep 28, 2026
36.07
36.33
35.78
35.92
35.92
448,928
Sep 25, 2026
35.98
36.17
35.64
35.93
35.93
532,553
Sep 24, 2026
36.31
36.61
35.93
36.00
36.00
425,572
Sep 23, 2026
36.18
36.99
35.75
36.51
36.51
619,903
Sep 22, 2026
36.43
36.87
35.99
35.99
35.99
631,027
Sep 21, 2026
36.22
36.62
35.98
36.33
36.33
326,720
Sep 18, 2026
36.39
36.90
36.06
36.34
36.34
1,394,847
Sep 17, 2026
36.84
37.35
36.40
36.40
36.40
903,968
Sep 16, 2026
37.16
37.19
36.41
36.80
36.80
800,763
Sep 15, 2026
38.08
38.18
37.18
37.35
37.35
832,740
Sep 14, 2026
37.77
39.03
37.61
38.24
38.24
348,845
Sep 11, 2026
37.89
37.90
37.04
37.54
37.54
338,226
Sep 10, 2026
38.00
38.27
37.65
37.94
37.94
486,485
Sep 9, 2026
37.00
38.59
36.95
37.71
37.71
569,023
Sep 8, 2026
37.72
38.31
37.11
37.11
37.11
432,422
Sep 7, 2026
38.97
39.08
37.82
37.97
37.97
284,035
Sep 4, 2026
38.84
39.04
38.36
38.99
38.99
210,541
Sep 3, 2026
38.56
39.21
38.23
38.68
38.68
301,145
Sep 2, 2026
39.95
40.01
38.45
38.58
38.58
470,015
Sep 1, 2026
40.46
40.68
40.01
40.17
40.17
371,415
Aug 31, 2026
40.00
40.43
39.50
40.43
40.43
444,128
Aug 28, 2026
40.00
40.54
39.96
40.14
40.14
276,220
Aug 27, 2026
39.93
39.93
39.15
39.78
39.78
327,701
Aug 26, 2026
39.70
40.28
39.68
39.73
39.73
288,014
Aug 25, 2026
39.50
39.87
39.14
39.79
39.79
250,103
Aug 24, 2026
39.80
40.22
39.26
39.64
39.64
493,153
Aug 21, 2026
39.33
39.91
38.90
39.89
39.89
259,788
Aug 20, 2026
39.20
39.48
39.02
39.47
39.47
260,923
Aug 19, 2026
38.74
39.56
38.55
39.35
39.35
271,989
Aug 18, 2026
39.04
39.11
38.40
38.50
38.50
331,515
Aug 17, 2026
39.15
39.26
38.84
38.85
38.85
195,740
Aug 14, 2026
39.37
40.00
39.13
39.39
39.39
307,164
Aug 13, 2026
38.54
39.01
38.39
38.66
38.66
321,925
Aug 12, 2026
39.39
39.43
38.37
38.42
38.42
347,020
Aug 11, 2026
39.20
39.85
39.13
39.38
39.38
505,235
Aug 10, 2026
39.08
39.44
38.65
39.44
39.44
427,558
Aug 7, 2026
37.81
39.12
37.48
38.85
38.85
323,160
Aug 6, 2026
38.06
38.40
37.28
37.61
37.61
443,454
Aug 5, 2026
37.55
38.60
37.50
38.39
38.39
712,023
Aug 4, 2026
37.50
37.95
37.40
37.60
37.60
214,044
Aug 3, 2026
36.05
37.82
36.05
37.61
37.61
449,803
Jul 31, 2026
36.36
36.50
35.92
36.50
36.50
678,331
Jul 30, 2026
38.00
38.56
36.33
36.48
36.48
537,245
Jul 29, 2026
38.50
38.80
37.36
38.80
38.80
691,085
Jul 28, 2026
37.12
38.38
36.57
38.38
38.38
552,367
Jul 27, 2026
36.57
37.37
36.43
37.05
37.05
420,872
Jul 24, 2026
35.54
36.49
34.92
36.49
36.49
541,716
Jul 23, 2026
36.09
36.75
35.00
35.53
35.53
747,157
Jul 22, 2026
32.83
36.59
32.60
36.28
36.28
1,913,739
Jul 21, 2026
32.70
32.73
31.66
31.86
31.86
511,227
Jul 20, 2026
32.61
33.13
32.42
32.88
32.88
438,267
Jul 17, 2026
32.26
33.24
32.14
32.70
32.70
796,679
Jul 16, 2026
30.18
32.90
29.69
32.49
32.49
1,314,871
Jul 15, 2026
29.75
30.43
29.53
30.18
30.18
428,896
Jul 14, 2026
30.30
30.45
29.52
30.00
30.00
447,495
Jul 13, 2026
28.90
30.55
28.76
30.42
30.42
819,747
Jul 10, 2026
28.10
29.00
28.03
28.59
28.59
587,267
Jul 9, 2026
28.04
28.23
27.68
27.68
27.68
309,815
Jul 8, 2026
28.31
28.37
27.65
27.95
27.95
347,025
Jul 7, 2026
28.34
28.84
28.34
28.48
28.48
450,520
Jul 6, 2026
27.83
28.58
27.83
28.31
28.31
558,888
Jul 3, 2026
27.30
27.92
27.30
27.82
27.82
275,792
Jul 2, 2026
26.65
27.60
26.49
27.30
27.30
433,308
Jul 1, 2026
25.23
26.78
25.01
26.74
26.74
737,839
Jun 30, 2026
26.11
26.12
25.15
25.21
25.21
516,097
Jun 29, 2026
26.10
26.30
25.89
26.15
26.15
288,178
Jun 26, 2026
26.09
26.11
24.95
26.06
26.06
721,991
Jun 25, 2026
26.24
26.44
26.00
26.00
26.00
526,623
Jun 24, 2026
26.46
26.72
25.88
26.06
26.06
761,795
Jun 23, 2026
26.30
26.55
25.91
26.55
26.55
567,334
Jun 22, 2026
26.99
27.04
26.29
26.39
26.39
420,360
Jun 19, 2026
27.25
27.43
26.95
26.99
26.99
823,852
Jun 18, 2026
26.82
27.24
26.33
27.24
27.24
627,965
Jun 17, 2026
26.63
26.96
26.42
26.85
26.85
559,220
Jun 16, 2026
27.18
27.29
26.58
26.62
26.62
521,439
Jun 15, 2026
27.49
28.00
27.11
27.21
27.21
509,944
Jun 12, 2026
27.09
27.55
26.83
27.30
27.30
372,164
Jun 11, 2026
27.29
27.36
26.76
26.76
26.76
461,394
Jun 10, 2026
26.90
27.69
26.44
27.23
27.23
455,386
Jun 9, 2026
26.66
27.25
26.34
26.80
26.80
428,321
Jun 8, 2026
27.03
27.37
26.77
26.84
26.84
538,505
Jun 5, 2026
27.12
27.72
27.12
27.36
27.36
617,407
Jun 4, 2026
26.42
27.56
26.40
27.21
27.21
438,091
Jun 3, 2026
27.21
27.21
26.43
26.60
26.60
377,033
Jun 2, 2026
27.34
28.18
27.08
27.27
27.27
796,833
Jun 1, 2026
26.46
27.58
26.46
27.58
27.58
895,246
May 29, 2026
26.63
26.93
26.08
26.34
26.34
6,695,063
May 28, 2026
26.20
26.77
25.97
26.58
26.58
660,198
May 27, 2026
26.10
26.68
26.02
26.33
26.33
365,900
May 26, 2026
25.95
26.39
25.87
26.06
26.06
518,038
May 25, 2026
26.17
26.37
26.12
26.37
26.37
319,448
May 22, 2026
25.87
26.35
25.81
26.10
26.10
503,675
May 21, 2026
25.25
25.97
25.22
25.80
25.80
694,585
May 20, 2026
24.76
25.39
24.46
25.17
25.17
560,761
May 19, 2026
25.05
25.38
24.66
25.05
25.05
568,048
May 18, 2026
24.06
25.31
24.00
25.13
25.13
722,119
May 15, 2026
24.28
24.44
23.81
24.16
24.16
433,544
May 14, 2026
24.06
24.61
23.89
24.42
24.42
455,834
May 13, 2026
25.96
25.99
23.64
23.91
23.91
1,092,732
May 12, 2026
25.85
26.04
25.68
25.79
25.79
553,773
May 11, 2026
25.42
26.28
25.42
26.23
26.23
659,022
May 8, 2026
25.25
25.77
25.25
25.54
25.54
493,974
May 7, 2026
25.56
25.70
24.97
25.57
25.57
483,394
May 6, 2026
25.32
26.26
25.08
25.54
25.54
569,422
May 5, 2026
25.27
25.47
25.03
25.14
25.14
485,276
May 4, 2026
24.74
25.57
24.74
25.14
25.14
481,414
Apr 30, 2026
24.86
25.42
24.69
25.14
25.14
516,727
Apr 29, 2026
25.22
25.50
24.44
24.91
24.91
660,215
Apr 28, 2026
24.90
25.36
24.85
25.18
25.18
627,932
Apr 27, 2026
24.70
25.11
24.60
24.90
24.90
395,129
Apr 24, 2026
25.41
25.61
24.57
24.67
24.67
716,901
Apr 23, 2026
25.43
26.03
25.29
25.65
25.65
772,947
Apr 22, 2026
24.48
26.47
24.48
25.52
25.52
1,206,601
Apr 21, 2026
24.52
24.82
24.30
24.60
24.60
890,080
Apr 20, 2026
23.78
24.74
23.74
24.36
24.36
836,516
Apr 17, 2026
23.20
24.37
23.15
24.37
24.37
1,181,112
Apr 16, 2026
23.00
23.79
22.85
23.14
23.14
943,759
Apr 15, 2026
22.25
22.83
22.10
22.81
22.81
759,126
Apr 14, 2026
21.75
22.35
21.72
22.22
22.22
813,374
Apr 13, 2026
21.50
21.76
21.30
21.61
21.61
1,057,465
Apr 10, 2026
21.84
22.38
21.56
21.79
21.79
891,127
Apr 9, 2026
22.44
22.54
21.65
21.83
21.83
973,892
Apr 8, 2026
23.60
23.75
22.41
22.58
22.58
1,227,305
Apr 7, 2026
22.59
22.88
22.22
22.39
22.39
717,955
Apr 2, 2026
22.32
22.53
22.11
22.42
22.42
701,378
Apr 1, 2026
22.87
23.07
22.15
22.60
22.60
826,348
Mar 31, 2026
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.40
22.79
22.20
22.31
22.31
1,022,246
Mar 30, 2026
22.92
23.92
22.78
23.92
22.30
997,705
Mar 27, 2026
23.50
23.66
22.78
22.91
21.36
973,380
Mar 26, 2026
23.67
23.85
23.40
23.57
21.97
622,215
Mar 25, 2026
24.00
24.40
23.72
23.82
22.21
781,551
Mar 24, 2026
23.90
24.17
23.50
23.80
22.19
508,292
Mar 23, 2026
22.95
24.63
22.84
23.87
22.25
991,185
Mar 20, 2026
23.94
23.94
23.04
23.19
21.62
7,002,482
Mar 19, 2026
24.60
24.66
23.97
23.97
22.35
780,028
Mar 18, 2026
25.28
25.44
24.55
24.85
23.17
633,841
Mar 17, 2026
25.50
25.73
25.12
25.23
23.52
546,133
Mar 16, 2026
26.05
26.13
25.18
25.53
23.80
530,861
Mar 13, 2026
25.91
26.25
25.79
25.97
24.21
720,973
Mar 12, 2026
26.06
26.50
25.90
26.14
24.37
418,648
Mar 11, 2026
26.00
26.68
25.80
26.12
24.35
670,065
Mar 10, 2026
26.95
26.95
26.03
26.09
24.32
670,309
Mar 9, 2026
26.10
26.96
25.75
26.31
24.53
625,157
Mar 6, 2026
27.24
27.48
26.48
26.83
25.01
838,231
Mar 5, 2026
26.91
27.18
26.20
26.95
25.12
812,361
Mar 4, 2026
26.50
26.95
26.00
26.91
25.09
632,924
Mar 3, 2026
26.55
26.75
26.04
26.22
24.44
695,151
Mar 2, 2026
27.04
27.32
26.61
26.71
24.90
676,292
Feb 27, 2026
27.92
27.94
27.27
27.83
25.95
905,950
Feb 26, 2026
26.91
28.07
26.91
27.93
26.04
528,352
Feb 25, 2026
26.86
27.42
26.52
27.10
25.26
544,787
Feb 24, 2026
27.00
27.45
26.56
26.66
24.85
648,594
Feb 23, 2026
27.97
28.04
27.04
27.04
25.21
550,166
Feb 20, 2026
28.00
28.32
27.82
28.02
26.12
797,133
Feb 19, 2026
28.26
28.37
27.77
27.98
26.09
362,513
Feb 18, 2026
27.59
28.41
27.24
28.22
26.31
560,113
Feb 17, 2026
27.26
27.73
26.94
27.58
25.71
613,927
Feb 16, 2026
27.61
27.86
27.32
27.40
25.54
473,318
Feb 13, 2026
27.25
27.79
26.78
27.46
25.60
638,170
Feb 12, 2026
27.50
28.16
27.01
27.33
25.48
930,722
Feb 11, 2026
29.38
29.98
27.31
27.44
25.58
2,082,354
Feb 10, 2026
30.21
30.81
29.95
30.68
28.60
621,086
Feb 9, 2026
30.58
31.20
29.88
29.92
27.89
415,978
Feb 6, 2026
30.65
30.79
29.77
30.08
28.04
436,192
Feb 5, 2026
30.58
30.79
30.24
30.79
28.70
356,762
Feb 4, 2026
29.26
30.65
29.18
30.44
28.38
462,197
Feb 3, 2026
30.58
30.58
29.29
29.29
27.31
573,961
Feb 2, 2026
30.29
30.78
30.10
30.54
28.47
585,006
Jan 30, 2026
28.66
30.39
28.53
30.11
28.07
996,494
Jan 29, 2026
28.47
28.68
27.87
28.45
26.52
599,229
Jan 28, 2026
28.00
28.72
27.88
28.30
26.38
495,050
Jan 27, 2026
28.84
28.86
28.00
28.09
26.19
683,763
Jan 26, 2026
28.89
28.92
28.44
28.75
26.80
473,700
Jan 23, 2026
29.21
29.21
28.35
28.88
26.92
590,424
Jan 22, 2026
28.91
29.59
28.79
29.40
27.41
665,789
Jan 21, 2026
28.08
28.72
28.03
28.52
26.59
810,595
Jan 20, 2026
28.79
28.83
28.19
28.24
26.33
617,746
Jan 19, 2026
29.38
29.50
28.86
28.90
26.94
735,583
Jan 16, 2026
30.43
30.43
29.80
29.90
27.87
451,350
Jan 15, 2026
30.30
30.50
30.08
30.45
28.39
746,807
Jan 14, 2026
31.14
31.18
30.04
30.38
28.32
814,610
Jan 13, 2026
31.23
31.56
31.03
31.14
29.03
385,406
Jan 12, 2026
31.97
31.97
30.86
31.19
29.08
417,310
Jan 9, 2026
31.72
32.11
31.68
31.97
29.80
381,258
Jan 8, 2026
31.00
31.41
30.63
31.38
29.25
667,215
Jan 7, 2026
32.35
32.90
32.06
32.20
30.02
348,495
Jan 6, 2026
32.36
32.36
31.45
31.91
29.75
569,722
Jan 5, 2026
32.61
32.81
31.32
32.23
30.05
541,618
Jan 2, 2026
32.33
32.40
31.99
32.40
30.21
338,883
Dec 31, 2025
32.47
32.47
32.12
32.37
30.18
107,266
Dec 30, 2025
32.33
32.54
32.21
32.52
30.32
168,624
Dec 29, 2025
31.23
32.47
31.23
32.41
30.22
465,831
Dec 24, 2025
31.05
31.27
31.05
31.16
29.05
66,491
Dec 23, 2025
31.10
31.29
31.00
31.27
29.15
259,750
Dec 22, 2025
31.53
31.67
31.04
31.16
29.05
305,924
Dec 19, 2025
31.43
31.69
31.29
31.51
29.38
889,748
Dec 18, 2025
31.93
32.01
31.31
31.62
29.48
685,756
Dec 17, 2025
32.46
32.46
31.80
32.15
29.97
355,351
Dec 16, 2025
32.39
32.91
32.30
32.55
30.35
384,405
Dec 15, 2025
32.58
33.03
32.38
32.50
30.30
315,895
Dec 12, 2025
31.84
32.69
31.78
32.50
30.30
544,785
Dec 11, 2025
31.26
31.83
31.18
31.75
29.60
394,639
Dec 10, 2025
31.42
31.43
31.05
31.23
29.11
245,395
Dec 9, 2025
31.75
31.96
31.06
31.44
29.31
588,560
Dec 8, 2025
32.48
32.55
31.72
31.77
29.62
337,290
Dec 5, 2025
33.51
33.64
32.42
32.42
30.22
567,416
Dec 4, 2025
33.40
33.95
33.24
33.54
31.27
258,834
Dec 3, 2025
33.17
33.51
32.89
33.22
30.97
330,984
Dec 2, 2025
33.48
33.63
33.01
33.12
30.88
206,080
Dec 1, 2025
33.50
33.50
32.97
33.40
31.14
287,327
Nov 28, 2025
33.45
33.52
33.21
33.52
31.25
256,404
Nov 27, 2025
32.99
33.38
32.93
33.38
31.12
271,950
Nov 26, 2025
34.64
34.69
33.09
33.09
30.85
566,476
Nov 25, 2025
33.98
34.59
33.70
34.46
32.13
409,259
Nov 24, 2025
33.74
34.40
33.74
33.87
31.58
449,126
Nov 21, 2025
32.65
33.57
32.48
33.57
31.30
283,335
Nov 20, 2025
33.84
33.84
32.75
32.75
30.53
357,160
Nov 19, 2025
33.10
33.77
32.85
33.50
31.23
299,882
Nov 18, 2025
33.20
33.31
32.91
33.10
30.86
256,519
Nov 17, 2025
34.00
34.11
33.50
33.53
31.26
225,460
Nov 14, 2025
34.47
34.48
33.81
34.00
31.70
281,732
Nov 13, 2025
34.69
34.94
34.53
34.69
32.34
276,919
Nov 12, 2025
34.41
34.87
34.27
34.69
32.34
350,999
Nov 11, 2025
33.63
34.36
33.37
34.36
32.03
450,861
Nov 10, 2025
33.86
33.94
33.45
33.47
31.20
187,044
Nov 7, 2025
33.50
33.74
33.14
33.30
31.04
200,020
Nov 6, 2025
33.84
34.66
33.33
33.50
31.23
419,790
Nov 5, 2025
32.83
33.99
32.79
33.64
31.36
297,497
Nov 4, 2025
33.39
33.41
32.70
33.06
30.82
535,230
Nov 3, 2025
33.87
34.14
33.50
33.65
31.37
386,741
Oct 31, 2025
34.03
34.28
33.93
33.99
31.69
230,321
Oct 30, 2025
34.20
34.52
34.00
34.00
31.70
297,300
