OTC Markets OTCPK - Delayed Quote
USD
Randstad N.V. (RANJY)
22.71
+0.30
(+1.34%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
22.64
22.73
22.64
22.71
22.71
2,500
Oct 29, 2026
22.35
22.43
22.23
22.41
22.41
3,600
Oct 28, 2026
22.54
22.83
22.53
22.70
22.70
4,000
Oct 27, 2026
22.30
22.59
22.30
22.59
22.59
2,100
Oct 26, 2026
22.68
22.68
22.44
22.50
22.50
2,500
Oct 23, 2026
22.94
23.21
22.94
23.02
23.02
3,000
Oct 22, 2026
22.11
22.80
22.11
22.74
22.74
9,200
Oct 21, 2026
23.37
23.51
23.04
23.07
23.07
8,800
Oct 20, 2026
19.32
19.37
19.29
19.29
19.29
6,500
Oct 19, 2026
19.38
19.43
19.38
19.38
19.38
3,200
Oct 16, 2026
19.95
19.95
19.23
19.24
19.24
3,400
Oct 15, 2026
19.61
19.67
19.28
19.43
19.43
4,600
Oct 14, 2026
19.76
19.81
19.69
19.79
19.79
6,500
Oct 13, 2026
19.66
19.73
19.66
19.69
19.69
1,600
Oct 12, 2026
19.43
19.47
19.33
19.36
19.36
3,400
Oct 9, 2026
19.82
19.82
19.78
19.82
19.82
5,700
Oct 8, 2026
19.29
19.37
19.18
19.36
19.36
4,700
Oct 7, 2026
19.41
19.43
19.30
19.43
19.43
12,900
Oct 6, 2026
19.79
19.87
19.76
19.76
19.76
5,500
Oct 5, 2026
19.29
19.44
19.28
19.43
19.43
8,200
Oct 2, 2026
19.40
19.48
19.40
19.48
19.48
7,400
Oct 1, 2026
19.95
19.95
19.57
19.59
19.59
9,600
Sep 30, 2026
19.51
19.93
19.50
19.71
19.71
15,100
Sep 29, 2026
20.30
20.33
19.98
20.06
20.06
7,600
Sep 28, 2026
20.33
20.53
20.33
20.44
20.44
13,700
Sep 25, 2026
20.36
20.49
20.33
20.48
20.48
13,200
Sep 24, 2026
20.54
20.54
20.44
20.49
20.49
8,800
Sep 23, 2026
20.72
20.74
20.66
20.70
20.70
5,800
Sep 22, 2026
20.93
20.93
20.51
20.60
20.60
23,700
Sep 21, 2026
20.64
20.84
20.64
20.84
20.84
6,100
Sep 18, 2026
20.74
20.80
20.67
20.79
20.79
2,900
Sep 17, 2026
21.04
21.04
20.82
20.82
20.82
3,600
Sep 16, 2026
21.07
21.23
20.98
21.03
21.03
15,800
Sep 15, 2026
21.61
21.61
21.47
21.47
21.47
8,500
Sep 14, 2026
22.33
22.33
22.06
22.08
22.08
6,700
Sep 11, 2026
21.53
21.72
21.52
21.71
21.71
4,000
Sep 10, 2026
21.95
22.02
21.83
21.94
21.94
2,500
Sep 9, 2026
21.69
21.98
21.67
21.88
21.88
6,500
Sep 8, 2026
22.03
22.03
21.47
21.47
21.47
6,800
Sep 4, 2026
22.74
22.74
22.56
22.60
22.60
11,600
Sep 3, 2026
22.66
22.66
22.33
22.44
22.44
7,000
Sep 2, 2026
22.60
22.70
22.22
22.28
22.28
10,600
Sep 1, 2026
23.45
23.45
23.15
23.16
23.16
15,400
Aug 31, 2026
23.31
23.45
23.31
23.42
23.42
5,500
Aug 28, 2026
23.43
23.43
23.14
23.14
23.14
2,500
Aug 27, 2026
22.99
23.10
22.99
23.10
23.10
4,500
Aug 26, 2026
23.41
23.41
23.08
23.11
23.11
2,300
Aug 25, 2026
22.99
23.22
22.99
23.20
23.20
3,300
Aug 24, 2026
23.12
23.12
23.04
23.08
23.08
1,500
Aug 21, 2026
23.01
23.23
23.01
23.23
23.23
2,400
Aug 20, 2026
22.83
22.97
22.78
22.95
22.95
3,900
Aug 19, 2026
22.92
22.98
22.88
22.94
22.94
2,100
Aug 18, 2026
22.27
22.37
22.23
22.25
22.25
3,700
Aug 17, 2026
22.58
22.68
22.39
22.39
22.39
5,100
Aug 14, 2026
23.03
23.03
22.65
22.73
22.73
3,400
Aug 13, 2026
22.22
22.50
22.21
22.45
22.45
13,100
Aug 12, 2026
22.28
22.31
22.10
22.10
22.10
4,100
Aug 11, 2026
22.63
22.78
22.55
22.70
22.70
32,400
Aug 10, 2026
22.50
22.72
22.43
22.70
22.70
3,300
Aug 7, 2026
22.15
22.50
22.14
22.40
22.40
6,500
Aug 6, 2026
21.80
21.80
21.48
21.67
21.67
10,300
Aug 5, 2026
22.03
22.15
21.83
22.15
22.15
5,000
Aug 4, 2026
21.64
21.78
21.62
21.72
21.72
5,000
Aug 3, 2026
21.54
21.72
21.53
21.61
21.61
21,400
Jul 31, 2026
20.77
21.03
20.67
21.00
21.00
11,400
Jul 30, 2026
21.57
21.57
20.92
20.92
20.92
18,300
Jul 29, 2026
21.74
22.21
21.74
22.16
22.16
87,800
Jul 28, 2026
21.10
21.87
21.10
21.83
21.83
2,700
Jul 27, 2026
20.94
21.07
20.94
21.03
21.03
13,800
Jul 24, 2026
20.07
20.64
20.07
20.64
20.64
3,000
Jul 23, 2026
20.79
20.81
20.16
20.23
20.23
10,800
Jul 22, 2026
20.54
20.89
20.48
20.72
20.72
277,200
Jul 21, 2026
18.17
18.29
18.01
18.09
18.09
3,400
Jul 20, 2026
18.81
18.83
18.63
18.65
18.65
15,900
Jul 17, 2026
18.73
18.89
18.56
18.61
18.61
12,100
Jul 16, 2026
17.63
18.71
17.62
18.51
18.51
18,600
Jul 15, 2026
16.91
17.28
16.91
17.25
17.25
3,800
Jul 14, 2026
17.12
17.28
17.03
17.03
17.03
17,400
Jul 13, 2026
17.03
17.34
17.03
17.20
17.20
12,800
Jul 10, 2026
16.19
16.41
16.15
16.29
16.29
8,100
Jul 9, 2026
15.85
16.00
15.75
15.75
15.75
6,900
Jul 8, 2026
15.86
15.99
15.77
15.97
15.97
3,900
Jul 7, 2026
16.26
16.28
16.18
16.23
16.23
9,600
Jul 6, 2026
16.05
16.18
16.05
16.16
16.16
9,100
Jul 2, 2026
15.45
15.71
15.45
15.56
15.56
15,200
Jul 1, 2026
14.59
15.18
14.59
15.16
15.16
62,900
Jun 30, 2026
14.55
14.62
14.33
14.34
14.34
31,000
Jun 29, 2026
14.89
14.95
14.80
14.92
14.92
39,000
Jun 26, 2026
14.21
14.82
14.21
14.78
14.78
16,400
Jun 25, 2026
14.85
14.92
14.70
14.72
14.72
13,900
Jun 24, 2026
14.74
14.96
14.66
14.66
14.66
21,000
Jun 23, 2026
14.99
15.10
14.99
15.03
15.03
30,700
Jun 22, 2026
15.10
15.10
14.97
15.02
15.02
28,100
Jun 18, 2026
15.32
15.59
15.30
15.54
15.54
19,000
Jun 17, 2026
15.42
15.55
15.21
15.24
15.24
37,200
Jun 16, 2026
15.45
15.55
15.30
15.34
15.34
18,000
Jun 15, 2026
15.92
15.92
15.65
15.70
15.70
15,400
Jun 12, 2026
15.60
15.78
15.53
15.71
15.71
6,100
Jun 11, 2026
15.55
15.70
15.31
15.68
15.68
31,800
Jun 10, 2026
15.69
15.87
15.58
15.58
15.58
15,400
Jun 9, 2026
15.41
15.68
15.31
15.50
15.50
36,300
Jun 8, 2026
15.55
15.66
15.38
15.39
15.39
13,800
Jun 5, 2026
15.93
15.99
15.56
15.61
15.61
15,200
Jun 4, 2026
15.74
15.93
15.74
15.76
15.76
15,100
Jun 3, 2026
15.45
15.45
15.33
15.34
15.34
10,200
Jun 2, 2026
15.81
15.83
15.74
15.82
15.82
70,000
Jun 1, 2026
15.75
16.09
15.62
16.03
16.03
158,100
May 29, 2026
15.19
15.50
15.15
15.30
15.30
74,200
May 28, 2026
15.15
15.52
15.15
15.46
15.46
48,100
May 27, 2026
15.35
15.45
15.23
15.28
15.28
30,500
May 26, 2026
15.09
15.17
15.07
15.14
15.14
28,400
May 22, 2026
15.00
15.11
14.95
15.03
15.03
22,200
May 21, 2026
14.72
15.08
14.65
15.08
15.08
39,900
May 20, 2026
14.27
14.72
14.27
14.59
14.59
91,900
May 19, 2026
14.60
14.63
14.38
14.41
14.41
151,100
May 18, 2026
14.22
14.66
14.22
14.63
14.63
63,200
May 15, 2026
13.93
14.00
13.81
13.96
13.96
35,200
May 14, 2026
14.19
14.36
14.09
14.17
14.17
63,100
May 13, 2026
13.85
14.08
13.81
14.03
14.03
54,600
May 12, 2026
15.17
15.20
15.07
15.14
15.14
89,500
May 11, 2026
15.37
15.39
15.21
15.34
15.34
49,900
May 8, 2026
15.12
15.12
14.97
14.99
14.99
81,400
May 7, 2026
14.86
15.02
14.85
14.90
14.90
53,500
May 6, 2026
15.23
15.23
14.93
14.98
14.98
28,300
May 5, 2026
14.69
14.72
14.64
14.67
14.67
30,900
May 4, 2026
14.79
14.92
14.55
14.60
14.60
35,900
May 1, 2026
14.81
14.91
14.61
14.70
14.70
29,300
Apr 30, 2026
14.66
14.77
14.54
14.70
14.70
38,900
Apr 29, 2026
14.47
14.55
14.37
14.42
14.42
22,800
Apr 28, 2026
14.67
14.78
14.65
14.69
14.69
46,300
Apr 27, 2026
14.57
14.69
14.53
14.59
14.59
39,900
Apr 24, 2026
14.52
14.53
14.41
14.45
14.45
21,500
Apr 23, 2026
15.14
15.14
14.70
14.80
14.80
33,600
Apr 22, 2026
14.99
15.12
14.80
14.86
14.86
68,100
Apr 21, 2026
14.28
14.50
14.26
14.26
14.26
50,600
Apr 20, 2026
14.20
14.49
14.20
14.34
14.34
34,800
Apr 17, 2026
14.28
14.33
14.21
14.23
14.23
40,700
Apr 16, 2026
13.94
13.94
13.52
13.56
13.56
36,500
Apr 15, 2026
13.20
13.44
13.20
13.40
13.40
59,400
Apr 14, 2026
13.05
13.10
12.97
13.05
13.05
98,300
Apr 13, 2026
12.48
12.76
12.46
12.74
12.74
107,200
Apr 10, 2026
12.92
12.92
12.46
12.65
12.65
65,800
Apr 9, 2026
12.75
12.80
12.64
12.73
12.73
76,800
Apr 8, 2026
13.22
13.23
13.05
13.12
13.12
52,500
Apr 7, 2026
13.00
13.10
12.81
13.09
13.09
227,600
Apr 6, 2026
12.92
13.02
12.81
13.00
13.00
96,800
Apr 2, 2026
12.82
13.06
12.72
12.88
12.88
77,000
Apr 1, 2026
0.964
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
12.88
13.09
12.85
13.05
13.05
105,800
Mar 31, 2026
13.56
13.88
13.42
13.61
12.65
67,600
Mar 30, 2026
13.52
13.85
13.39
13.55
12.59
117,100
Mar 27, 2026
13.66
13.66
13.12
13.26
12.32
53,500
Mar 26, 2026
13.57
13.84
13.45
13.56
12.60
125,200
Mar 25, 2026
14.00
14.00
13.69
13.69
12.72
127,100
Mar 24, 2026
13.74
13.91
13.65
13.72
12.75
139,300
Mar 23, 2026
14.14
14.25
13.57
13.90
12.92
112,800
Mar 20, 2026
13.34
13.45
13.17
13.23
12.29
104,900
Mar 19, 2026
13.88
14.09
13.72
13.95
12.96
66,600
Mar 18, 2026
14.24
14.31
14.07
14.09
13.09
66,100
Mar 17, 2026
14.64
14.79
14.45
14.48
13.45
131,000
Mar 16, 2026
14.63
14.74
14.52
14.72
13.68
208,900
Mar 13, 2026
14.90
15.01
14.70
14.81
13.76
135,800
Mar 12, 2026
15.04
15.15
14.90
15.00
13.94
134,900
Mar 11, 2026
15.17
15.46
15.07
15.14
14.07
100,900
Mar 10, 2026
15.40
15.52
15.05
15.28
14.20
166,700
Mar 9, 2026
15.49
15.65
15.11
15.59
14.49
99,600
Mar 6, 2026
15.40
15.61
15.30
15.58
14.48
112,600
Mar 5, 2026
15.59
15.68
15.42
15.66
14.55
131,400
Mar 4, 2026
15.42
15.68
15.31
15.67
14.56
63,800
Mar 3, 2026
15.14
15.41
15.04
15.38
14.29
85,800
Mar 2, 2026
15.74
15.75
15.44
15.64
14.53
104,000
Feb 27, 2026
16.31
16.45
16.13
16.39
15.23
55,200
Feb 26, 2026
16.46
16.97
16.36
16.53
15.36
123,000
Feb 25, 2026
15.97
16.16
15.83
16.13
14.99
49,500
Feb 24, 2026
15.78
16.05
15.55
15.67
14.56
95,700
Feb 23, 2026
16.32
16.32
15.88
15.96
14.83
150,900
Feb 20, 2026
16.42
16.61
16.36
16.54
15.37
52,800
Feb 19, 2026
16.55
16.55
16.35
16.53
15.36
47,100
Feb 18, 2026
16.43
16.72
16.43
16.58
15.41
78,300
Feb 17, 2026
16.11
16.35
16.09
16.35
15.19
105,300
Feb 13, 2026
16.41
16.41
16.20
16.26
15.11
56,400
Feb 12, 2026
16.34
16.36
16.09
16.15
15.01
78,100
Feb 11, 2026
16.56
16.57
16.17
16.31
15.15
42,800
Feb 10, 2026
17.96
18.37
17.87
18.22
16.93
48,700
Feb 9, 2026
18.06
18.06
17.74
17.82
16.56
71,800
Feb 6, 2026
17.67
17.83
17.67
17.83
16.57
43,100
Feb 5, 2026
17.94
18.17
17.87
18.06
16.78
70,100
Feb 4, 2026
17.85
17.98
17.78
17.96
16.69
39,600
Feb 3, 2026
17.44
17.47
17.09
17.24
16.02
34,100
Feb 2, 2026
17.95
18.09
17.85
17.97
16.70
30,100
Jan 30, 2026
17.40
17.98
17.39
17.78
16.52
41,800
Jan 29, 2026
16.78
17.10
16.78
17.07
15.86
31,700
Jan 28, 2026
17.09
17.14
16.78
16.84
15.65
12,000
Jan 27, 2026
16.89
16.90
16.72
16.83
15.64
19,400
Jan 26, 2026
16.95
17.08
16.90
17.05
15.84
30,300
Jan 23, 2026
16.74
17.05
16.70
17.05
15.84
14,800
Jan 22, 2026
17.01
17.22
17.01
17.16
15.94
45,000
Jan 21, 2026
16.67
16.81
16.54
16.78
15.59
56,300
Jan 20, 2026
16.50
16.68
16.40
16.42
15.26
32,000
Jan 16, 2026
17.29
17.30
17.24
17.30
16.07
16,400
Jan 15, 2026
17.46
17.62
17.45
17.59
16.34
28,600
Jan 14, 2026
17.68
17.76
17.58
17.62
16.37
11,900
Jan 13, 2026
18.19
18.19
18.07
18.09
16.81
17,600
Jan 12, 2026
18.10
18.18
17.98
18.15
16.86
22,400
Jan 9, 2026
18.49
18.60
18.49
18.57
17.25
14,400
Jan 8, 2026
18.22
18.28
18.17
18.27
16.98
15,000
Jan 7, 2026
18.73
18.79
18.72
18.72
17.39
11,700
Jan 6, 2026
18.56
18.78
18.56
18.63
17.31
14,000
Jan 5, 2026
18.49
18.89
18.49
18.85
17.51
44,700
Jan 2, 2026
18.81
18.97
18.77
18.94
17.60
24,100
Dec 31, 2025
18.92
18.94
18.89
18.89
17.55
5,900
Dec 30, 2025
19.00
19.15
19.00
19.01
17.66
28,000
Dec 29, 2025
19.07
19.07
18.96
18.96
17.62
58,400
Dec 26, 2025
17.99
18.35
17.62
18.33
17.03
25,100
Dec 24, 2025
18.20
18.32
18.09
18.32
17.02
4,500
Dec 23, 2025
18.33
18.39
18.24
18.39
17.09
32,400
Dec 22, 2025
18.28
18.40
18.22
18.23
16.94
34,000
Dec 19, 2025
18.35
18.44
18.34
18.35
17.05
20,600
Dec 18, 2025
18.44
18.68
18.41
18.42
17.12
25,200
Dec 17, 2025
18.71
18.85
18.65
18.71
17.38
7,100
Dec 16, 2025
19.08
19.15
19.01
19.06
17.71
18,100
Dec 15, 2025
19.19
19.19
18.95
19.04
17.69
24,200
Dec 12, 2025
18.99
19.05
18.80
19.01
17.66
22,400
Dec 11, 2025
18.50
18.65
18.47
18.58
17.26
27,400
Dec 10, 2025
18.11
18.32
18.11
18.32
17.02
15,000
Dec 9, 2025
18.10
18.25
18.08
18.15
16.86
25,600
Dec 8, 2025
18.49
18.50
18.39
18.41
17.11
15,400
Dec 5, 2025
18.99
18.99
18.78
18.78
17.45
12,400
Dec 4, 2025
19.75
19.75
19.43
19.49
18.11
15,600
Dec 3, 2025
19.41
19.43
19.31
19.40
18.03
33,400
Dec 2, 2025
19.30
19.30
19.12
19.23
17.87
16,000
Dec 1, 2025
19.19
19.41
19.19
19.33
17.96
51,800
Nov 28, 2025
19.28
19.43
19.28
19.43
18.05
5,300
Nov 26, 2025
19.25
19.34
19.10
19.17
17.81
12,100
Nov 25, 2025
19.73
20.01
19.73
19.96
18.55
56,900
Nov 24, 2025
19.50
19.64
19.39
19.48
18.10
29,500
Nov 21, 2025
19.20
19.41
19.14
19.40
18.03
30,200
Nov 20, 2025
19.01
19.09
18.55
18.55
17.24
18,500
Nov 19, 2025
19.36
19.43
19.26
19.36
17.99
13,900
Nov 18, 2025
19.13
19.25
19.00
19.15
17.79
15,300
Nov 17, 2025
19.42
19.43
19.21
19.27
17.91
38,300
Nov 14, 2025
19.72
19.75
19.64
19.64
18.25
7,400
Nov 13, 2025
20.22
20.22
20.03
20.03
18.61
10,400
Nov 12, 2025
20.02
20.16
20.02
20.08
18.66
7,900
Nov 11, 2025
19.60
19.92
19.60
19.91
18.50
16,800
Nov 10, 2025
19.36
19.45
19.35
19.43
18.05
45,100
Nov 7, 2025
19.20
19.36
19.19
19.34
17.97
10,200
Nov 6, 2025
19.29
19.32
19.22
19.30
17.93
17,000
Nov 5, 2025
19.36
19.36
19.22
19.32
17.95
17,100
Nov 4, 2025
18.83
18.91
18.80
18.84
17.51
18,100
Nov 3, 2025
19.25
19.37
19.25
19.35
17.98
20,300
Oct 31, 2025
19.66
19.66
19.50
19.55
18.17
10,600
