UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.82 -0.75 (-0.97%) GOLD FUTURES
2,334.70 -58.20 (-2.43%) DOW
39,058.47 -612.57 (-1.54%) Bitcoin GBP
53,228.89 -1,671.74 (-3.05%)
Randstad N.V. (RANJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 21 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 20 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 17 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 16 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 15 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 14 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 13 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 10 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 09 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 400 |
| 08 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1,700 |
| 07 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 06 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 03 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 500 |
| 02 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 01 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 30 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 29 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 26 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 25 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 24 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 23 Apr 2024 | 48.16 | 50.17 | 48.16 | 48.16 | 48.16 | 4,000 |
| 22 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 19 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 18 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 17 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 16 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 15 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 12 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 11 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 10 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 09 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 1,500 |
| 08 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 05 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 04 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 03 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 02 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 01 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 Mar 2024 | 2.469 Dividend | |||||
| 27 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 53.43 | - |
| 26 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 53.43 | - |
| 25 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 53.43 | 500 |
| 22 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 21 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 20 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 19 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 18 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 15 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 14 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 13 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | 1,000 |
| 12 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 11 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 08 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 07 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 06 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 05 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 04 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 01 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 29 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 28 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 27 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 26 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 23 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 22 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 21 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 20 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 16 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 15 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 14 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 13 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 12 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 09 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 08 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 07 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 06 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 05 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 02 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 01 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 31 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 30 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 29 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 26 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | - |
| 25 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.50 | 100 |
| 24 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 23 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 22 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 19 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 18 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 17 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 16 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 12 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 11 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 10 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 09 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 08 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | - |
| 05 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 57.67 | 1,200 |
| 04 Jan 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.36 | - |
| 03 Jan 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.36 | - |
| 02 Jan 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.