Randstad N.V. (RSH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 2,300 |
| May 02, 2024 | 46.93 | 47.08 | 46.93 | 47.00 | 47.00 | 2,300 |
| Apr 30, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Apr 29, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Apr 26, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 25, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Apr 24, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Apr 23, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Apr 22, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Apr 19, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Apr 18, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Apr 17, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Apr 16, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Apr 15, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| Apr 12, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Apr 11, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Apr 10, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Apr 09, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Apr 08, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Apr 05, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Apr 04, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Apr 03, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Apr 02, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 28, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| Mar 28, 2024 | 2.28 Dividend | |||||
| Mar 27, 2024 | 51.42 | 51.98 | 51.42 | 51.98 | 49.70 | 21 |
| Mar 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.76 | - |
| Mar 25, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.90 | - |
| Mar 22, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.59 | - |
| Mar 21, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.13 | - |
| Mar 20, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.30 | - |
| Mar 19, 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 48.48 | 11 |
| Mar 18, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
| Mar 15, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.00 | - |
| Mar 14, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
| Mar 13, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.84 | - |
| Mar 12, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
| Mar 11, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 48.32 | - |
| Mar 08, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
| Mar 07, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 48.15 | - |
| Mar 06, 2024 | 50.30 | 50.60 | 50.30 | 50.60 | 48.38 | 84 |
| Mar 05, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.28 | - |
| Mar 04, 2024 | 51.18 | 51.18 | 50.00 | 50.00 | 47.81 | 100 |
| Mar 01, 2024 | 51.14 | 51.14 | 50.90 | 50.90 | 48.67 | 6 |
| Feb 29, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
| Feb 28, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.92 | - |
| Feb 27, 2024 | 50.70 | 50.74 | 50.70 | 50.74 | 48.51 | 200 |
| Feb 26, 2024 | 51.32 | 51.32 | 50.76 | 50.76 | 48.53 | 45 |
| Feb 23, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.22 | - |
| Feb 22, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.37 | - |
| Feb 21, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
| Feb 20, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.18 | - |
| Feb 19, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.05 | - |
| Feb 16, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.37 | - |
| Feb 15, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 50.66 | 150 |
| Feb 14, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.12 | - |
| Feb 13, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.48 | - |
| Feb 12, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.29 | - |
| Feb 09, 2024 | 52.32 | 52.32 | 52.00 | 52.00 | 49.72 | 120 |
| Feb 08, 2024 | 52.52 | 52.52 | 52.16 | 52.30 | 50.01 | 510 |
| Feb 07, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.06 | - |
| Feb 06, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 50.79 | - |
| Feb 05, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 50.81 | - |
| Feb 02, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.24 | - |
| Feb 01, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 50.06 | - |
| Jan 31, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.16 | - |
| Jan 30, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.10 | - |
| Jan 29, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.35 | - |
| Jan 26, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 49.78 | - |
| Jan 25, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 49.93 | - |
| Jan 24, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.07 | - |
| Jan 23, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.95 | - |
| Jan 22, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 48.97 | - |
| Jan 19, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 48.88 | - |
| Jan 18, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 49.01 | - |
| Jan 17, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.05 | - |
| Jan 16, 2024 | 51.48 | 51.76 | 51.48 | 51.76 | 49.49 | 15 |
| Jan 15, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 50.52 | - |
| Jan 12, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 50.52 | - |
| Jan 11, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 50.22 | - |
| Jan 10, 2024 | 52.98 | 53.00 | 51.76 | 51.76 | 49.49 | 436 |
| Jan 09, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 52.68 | - |
| Jan 08, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 52.30 | - |
| Jan 05, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 52.78 | - |
| Jan 04, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 53.01 | - |
| Jan 03, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 54.21 | - |
| Jan 02, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 54.29 | - |
| Dec 29, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 54.35 | - |
| Dec 28, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 54.84 | - |
| Dec 27, 2023 | 56.92 | 57.40 | 56.92 | 57.40 | 54.88 | 6 |
| Dec 22, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 54.12 | - |
| Dec 21, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 54.35 | - |
| Dec 20, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 54.71 | - |
| Dec 19, 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 54.14 | - |
| Dec 18, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.40 | - |
| Dec 15, 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 54.14 | - |
| Dec 14, 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 54.04 | - |
| Dec 13, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 53.66 | - |
| Dec 12, 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 53.81 | - |
| Dec 11, 2023 | 55.96 | 55.96 | 55.96 | 55.96 | 53.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.