Randstad NV (RSH.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 46.62 | 47.21 | 46.62 | 46.89 | 46.89 | - |
| May 02, 2024 | 46.95 | 46.95 | 46.56 | 46.80 | 46.80 | - |
| Apr 30, 2024 | 47.16 | 47.16 | 47.03 | 47.10 | 47.10 | - |
| Apr 29, 2024 | 46.58 | 47.22 | 46.58 | 46.87 | 46.87 | - |
| Apr 26, 2024 | 46.08 | 46.61 | 46.08 | 46.61 | 46.61 | 80 |
| Apr 25, 2024 | 46.33 | 46.34 | 45.53 | 45.68 | 45.68 | - |
| Apr 24, 2024 | 45.45 | 46.96 | 45.45 | 46.35 | 46.35 | - |
| Apr 23, 2024 | 47.84 | 47.84 | 45.02 | 45.02 | 45.02 | - |
| Apr 22, 2024 | 48.38 | 48.69 | 48.27 | 48.69 | 48.69 | - |
| Apr 19, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Apr 18, 2024 | 47.18 | 47.65 | 47.18 | 47.65 | 47.65 | - |
| Apr 17, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 16, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 15, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Apr 12, 2024 | 48.34 | 49.18 | 48.34 | 49.18 | 49.18 | - |
| Apr 11, 2024 | 48.79 | 48.79 | 48.72 | 48.72 | 48.72 | - |
| Apr 10, 2024 | 49.18 | 49.20 | 49.18 | 49.20 | 49.20 | - |
| Apr 09, 2024 | 48.38 | 48.49 | 48.32 | 48.47 | 48.47 | - |
| Apr 08, 2024 | 47.81 | 48.49 | 47.81 | 48.49 | 48.49 | 46 |
| Apr 05, 2024 | 48.24 | 48.24 | 47.70 | 47.70 | 47.70 | - |
| Apr 04, 2024 | 47.51 | 48.41 | 47.51 | 48.41 | 48.41 | - |
| Apr 03, 2024 | 47.73 | 47.73 | 47.14 | 47.49 | 47.49 | - |
| Apr 02, 2024 | 48.67 | 49.08 | 48.16 | 48.16 | 48.16 | - |
| Mar 28, 2024 | 49.31 | 49.97 | 49.03 | 49.03 | 49.03 | - |
| Mar 28, 2024 | 2.28 Dividend | |||||
| Mar 27, 2024 | 51.52 | 51.98 | 51.52 | 51.92 | 49.64 | - |
| Mar 26, 2024 | 51.02 | 51.36 | 51.02 | 51.36 | 49.10 | - |
| Mar 25, 2024 | 51.18 | 51.18 | 51.02 | 51.08 | 48.84 | - |
| Mar 22, 2024 | 51.92 | 52.08 | 51.28 | 51.28 | 49.03 | - |
| Mar 21, 2024 | 51.48 | 51.76 | 51.30 | 51.76 | 49.49 | - |
| Mar 20, 2024 | 50.56 | 50.88 | 50.52 | 50.88 | 48.65 | - |
| Mar 19, 2024 | 50.90 | 50.90 | 50.66 | 50.90 | 48.66 | - |
| Mar 18, 2024 | 50.54 | 50.64 | 50.26 | 50.26 | 48.05 | - |
| Mar 15, 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 48.09 | - |
| Mar 14, 2024 | 50.82 | 50.82 | 50.30 | 50.30 | 48.09 | - |
| Mar 13, 2024 | 51.00 | 51.38 | 51.00 | 51.38 | 49.12 | - |
| Mar 12, 2024 | 51.06 | 51.30 | 51.02 | 51.30 | 49.05 | 70 |
| Mar 11, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 48.40 | - |
| Mar 08, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 48.59 | - |
| Mar 07, 2024 | 50.44 | 50.96 | 50.18 | 50.96 | 48.72 | - |
| Mar 06, 2024 | 50.36 | 50.64 | 50.36 | 50.42 | 48.21 | - |
| Mar 05, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.30 | - |
| Mar 04, 2024 | 51.24 | 51.24 | 50.38 | 50.38 | 48.17 | - |
| Mar 01, 2024 | 51.20 | 51.20 | 50.76 | 50.96 | 48.72 | - |
| Feb 29, 2024 | 50.98 | 51.02 | 50.62 | 50.98 | 48.74 | - |
| Feb 28, 2024 | 51.26 | 51.26 | 50.46 | 50.66 | 48.44 | - |
| Feb 27, 2024 | 50.76 | 51.22 | 50.76 | 51.22 | 48.97 | - |
| Feb 26, 2024 | 51.38 | 51.38 | 50.62 | 50.74 | 48.51 | - |
| Feb 23, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.22 | - |
| Feb 22, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 49.41 | - |
| Feb 21, 2024 | 50.96 | 51.34 | 50.96 | 51.24 | 48.99 | - |
| Feb 20, 2024 | 51.46 | 51.46 | 50.92 | 50.92 | 48.68 | - |
| Feb 19, 2024 | 51.20 | 51.78 | 51.20 | 51.52 | 49.26 | - |
| Feb 16, 2024 | 52.70 | 52.82 | 51.68 | 51.68 | 49.41 | - |
| Feb 15, 2024 | 52.46 | 53.30 | 52.46 | 52.66 | 50.35 | - |
| Feb 14, 2024 | 52.42 | 52.86 | 52.42 | 52.86 | 50.54 | - |
| Feb 13, 2024 | 52.50 | 53.90 | 52.50 | 52.78 | 50.46 | - |
| Feb 12, 2024 | 52.58 | 53.02 | 52.58 | 53.02 | 50.69 | - |
| Feb 09, 2024 | 52.38 | 52.58 | 52.02 | 52.34 | 50.04 | - |
| Feb 08, 2024 | 52.60 | 52.66 | 52.36 | 52.60 | 50.29 | - |
| Feb 07, 2024 | 53.44 | 53.44 | 52.66 | 52.66 | 50.35 | - |
| Feb 06, 2024 | 53.22 | 53.34 | 52.96 | 53.34 | 51.00 | - |
| Feb 05, 2024 | 53.06 | 53.32 | 52.96 | 53.06 | 50.73 | - |
| Feb 02, 2024 | 52.58 | 53.22 | 52.58 | 53.02 | 50.69 | - |
| Feb 01, 2024 | 52.36 | 53.16 | 52.36 | 52.88 | 50.56 | - |
| Jan 31, 2024 | 52.52 | 53.28 | 52.52 | 53.08 | 50.75 | - |
| Jan 30, 2024 | 52.44 | 52.44 | 51.92 | 51.92 | 49.64 | - |
| Jan 29, 2024 | 52.68 | 52.68 | 52.40 | 52.52 | 50.21 | - |
| Jan 26, 2024 | 52.06 | 53.02 | 52.06 | 52.70 | 50.39 | - |
| Jan 25, 2024 | 52.28 | 52.28 | 51.82 | 52.00 | 49.72 | - |
| Jan 24, 2024 | 50.94 | 52.32 | 50.94 | 52.28 | 49.98 | - |
| Jan 23, 2024 | 51.26 | 51.30 | 50.96 | 51.30 | 49.05 | 96 |
| Jan 22, 2024 | 51.30 | 51.54 | 51.20 | 51.22 | 48.97 | 212 |
| Jan 19, 2024 | 51.14 | 51.30 | 51.14 | 51.30 | 49.05 | - |
| Jan 18, 2024 | 51.32 | 51.32 | 51.08 | 51.08 | 48.84 | - |
| Jan 17, 2024 | 51.28 | 51.28 | 50.92 | 51.20 | 48.95 | - |
| Jan 16, 2024 | 51.56 | 51.74 | 51.54 | 51.74 | 49.47 | - |
| Jan 15, 2024 | 52.28 | 52.28 | 52.08 | 52.08 | 49.79 | - |
| Jan 12, 2024 | 52.88 | 53.26 | 52.82 | 53.26 | 50.92 | - |
| Jan 11, 2024 | 52.56 | 52.76 | 52.34 | 52.66 | 50.35 | - |
| Jan 10, 2024 | 53.04 | 53.04 | 51.44 | 51.80 | 49.53 | 70 |
| Jan 09, 2024 | 55.14 | 55.14 | 52.14 | 53.22 | 50.88 | - |
| Jan 08, 2024 | 54.72 | 54.72 | 54.42 | 54.66 | 52.26 | - |
| Jan 05, 2024 | 55.30 | 55.30 | 54.92 | 54.92 | 52.51 | - |
| Jan 04, 2024 | 55.46 | 55.66 | 55.40 | 55.66 | 53.22 | - |
| Jan 03, 2024 | 56.74 | 56.88 | 55.06 | 55.06 | 52.64 | - |
| Jan 02, 2024 | 56.54 | 57.38 | 56.54 | 57.04 | 54.54 | - |
| Dec 29, 2023 | 56.90 | 57.08 | 56.90 | 56.90 | 54.40 | - |
| Dec 28, 2023 | 57.38 | 57.42 | 56.94 | 57.04 | 54.54 | - |
| Dec 27, 2023 | 57.02 | 57.44 | 57.02 | 57.18 | 54.67 | - |
| Dec 22, 2023 | 56.66 | 57.02 | 56.66 | 57.00 | 54.50 | - |
| Dec 21, 2023 | 56.92 | 57.00 | 56.76 | 56.84 | 54.34 | - |
| Dec 20, 2023 | 57.28 | 57.28 | 56.76 | 57.04 | 54.54 | - |
| Dec 19, 2023 | 56.62 | 57.22 | 56.62 | 57.06 | 54.55 | - |
| Dec 18, 2023 | 56.96 | 56.96 | 56.58 | 56.60 | 54.11 | - |
| Dec 15, 2023 | 56.64 | 57.30 | 56.64 | 57.30 | 54.78 | - |
| Dec 14, 2023 | 56.56 | 57.22 | 56.56 | 57.16 | 54.65 | - |
| Dec 13, 2023 | 56.08 | 56.54 | 56.08 | 56.20 | 53.73 | - |
| Dec 12, 2023 | 56.36 | 56.42 | 56.20 | 56.32 | 53.85 | - |
| Dec 11, 2023 | 56.00 | 56.48 | 56.00 | 56.20 | 53.73 | - |
| *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.