Randstad Holding NV (0NW2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Randstad Holding NV

Date Open High Low Close* Volume
04/12/2018 41.00p 42.91p 41.00p 42.72p 28635
03/12/2018 42.58p 44.01p 42.58p 43.21p 24282
30/11/2018 42.45p 42.99p 42.34p 42.53p 21676
29/11/2018 42.00p 42.47p 42.00p 42.21p 70418
28/11/2018 42.71p 42.71p 41.54p 42.00p 2753
27/11/2018 42.54p 42.60p 42.03p 42.31p 37149
26/11/2018 41.00p 42.74p 41.00p 42.46p 311715
23/11/2018 41.71p 42.05p 41.55p 41.81p 1331
22/11/2018 41.74p 41.81p 41.60p 41.68p 469
21/11/2018 41.89p 41.89p 41.07p 41.46p 379744
20/11/2018 42.00p 42.00p 41.14p 41.63p 80897
19/11/2018 43.71p 43.71p 42.09p 42.47p 1569
16/11/2018 43.51p 43.51p 42.35p 42.81p 9597
15/11/2018 44.00p 44.00p 42.22p 42.67p 1104
14/11/2018 43.71p 43.71p 42.60p 43.07p 26107
13/11/2018 43.61p 43.62p 43.20p 43.33p 3077
12/11/2018 43.72p 43.72p 43.16p 43.58p 105344
09/11/2018 42.60p 43.78p 42.60p 43.62p 2504
08/11/2018 44.13p 44.13p 43.57p 43.78p 108659
07/11/2018 43.51p 43.98p 43.51p 43.53p 406
06/11/2018 44.31p 44.31p 43.30p 43.85p 46304
05/11/2018 44.51p 44.51p 43.12p 43.63p 42062
02/11/2018 44.94p 45.04p 44.13p 44.47p 3311
01/11/2018 45.31p 45.31p 43.65p 44.01p 423704
31/10/2018 43.40p 45.28p 43.40p 44.07p 16763
30/10/2018 44.00p 44.00p 43.09p 43.46p 976
29/10/2018 43.26p 44.20p 43.15p 43.15p 6467
26/10/2018 42.00p 42.57p 42.00p 42.55p 742
25/10/2018 41.00p 42.63p 40.96p 41.71p 58269
24/10/2018 42.45p 42.99p 41.81p 41.96p 14037
23/10/2018 42.90p 42.97p 41.98p 42.97p 26913
22/10/2018 42.51p 43.92p 42.51p 43.48p 100448
19/10/2018 44.25p 44.25p 42.47p 43.35p 29807
18/10/2018 44.51p 44.83p 44.17p 44.35p 13727
17/10/2018 44.40p 44.67p 43.78p 44.05p 78055
16/10/2018 43.20p 44.08p 42.91p 43.44p 7135
15/10/2018 42.80p 43.12p 42.77p 43.00p 16055
12/10/2018 42.90p 43.93p 42.90p 43.21p 20196
11/10/2018 44.00p 44.00p 42.87p 43.22p 19203
10/10/2018 46.51p 46.51p 44.33p 45.08p 139932
09/10/2018 46.54p 46.54p 44.56p 45.44p 22084
08/10/2018 45.26p 46.00p 45.26p 45.47p 5476
05/10/2018 45.80p 45.99p 45.42p 45.56p 75356
04/10/2018 46.00p 46.56p 45.57p 46.15p 35074
03/10/2018 45.51p 46.59p 45.51p 46.28p 8889
02/10/2018 46.51p 46.51p 45.69p 45.74p 1571
01/10/2018 46.00p 46.11p 45.94p 45.94p 7028
28/09/2018 46.00p 46.00p 45.05p 45.49p 23200
27/09/2018 46.31p 46.31p 44.85p 45.67p 261379
26/09/2018 47.17p 47.17p 46.61p 46.88p 18421
25/09/2018 46.51p 47.08p 46.51p 46.72p 764
24/09/2018 47.72p 47.72p 46.53p 46.78p 3279
21/09/2018 48.63p 48.63p 47.65p 48.13p 19207
20/09/2018 49.79p 49.79p 48.42p 48.57p 28853
19/09/2018 50.50p 50.50p 48.17p 49.12p 25546
18/09/2018 50.99p 50.99p 50.72p 50.81p 8020
17/09/2018 50.86p 51.14p 50.76p 50.94p 51559
14/09/2018 51.85p 51.85p 51.10p 51.21p 6900
13/09/2018 51.90p 51.90p 51.12p 51.37p 5868
12/09/2018 51.01p 51.87p 51.01p 51.68p 4624
11/09/2018 51.90p 51.90p 51.58p 51.63p 1649
10/09/2018 52.33p 52.33p 51.50p 51.50p 4935
07/09/2018 52.48p 52.48p 51.40p 51.79p 5086
06/09/2018 51.70p 51.94p 51.70p 51.74p 2194
05/09/2018 52.02p 52.61p 51.98p 52.27p 4052
04/09/2018 53.70p 53.70p 52.44p 52.98p 28984
03/09/2018 54.10p 54.10p 53.04p 53.46p 15236
31/08/2018 54.90p 54.90p 53.96p 54.03p 4731
30/08/2018 54.86p 54.86p 54.02p 54.26p 3251
29/08/2018 54.16p 54.98p 54.16p 54.69p 3133
28/08/2018 54.90p 55.12p 54.68p 55.11p 15946
24/08/2018 54.21p 54.21p 53.82p 53.82p 15548
23/08/2018 53.70p 54.14p 53.70p 53.88p 2253
22/08/2018 53.89p 54.30p 53.88p 53.89p 76067
21/08/2018 54.00p 54.00p 53.28p 53.51p 2195
20/08/2018 52.69p 53.60p 52.69p 53.25p 3943
17/08/2018 53.41p 53.41p 52.81p 53.15p 3092
16/08/2018 52.60p 53.32p 52.60p 53.23p 3070
15/08/2018 53.41p 53.46p 52.75p 53.11p 7105
14/08/2018 53.30p 53.64p 53.24p 53.55p 2967
13/08/2018 53.89p 53.89p 53.08p 53.37p 7316
10/08/2018 54.10p 54.10p 53.20p 53.43p 7419
09/08/2018 53.81p 53.86p 53.48p 53.83p 57944
08/08/2018 54.80p 54.80p 54.20p 54.42p 7218
07/08/2018 53.97p 54.76p 53.97p 54.25p 4961
06/08/2018 53.55p 53.90p 53.40p 53.69p 1002
03/08/2018 53.57p 53.82p 53.46p 53.62p 3951
02/08/2018 53.49p 53.54p 52.90p 53.40p 8755
01/08/2018 54.50p 54.50p 53.98p 54.16p 2571
31/07/2018 54.00p 54.29p 53.86p 54.03p 26267
30/07/2018 53.24p 54.08p 53.24p 53.66p 3111
27/07/2018 52.65p 53.96p 52.65p 53.66p 4398
26/07/2018 53.01p 53.60p 53.01p 53.30p 104304
25/07/2018 53.01p 53.11p 52.65p 52.83p 132308
24/07/2018 51.40p 53.18p 51.40p 52.78p 4105
23/07/2018 50.31p 51.06p 50.31p 50.61p 108505
20/07/2018 52.10p 52.10p 49.73p 51.06p 11032
19/07/2018 52.19p 52.24p 51.96p 52.03p 3832
18/07/2018 51.79p 52.03p 51.40p 51.72p 1446
17/07/2018 51.78p 51.78p 51.07p 51.15p 25486
16/07/2018 51.68p 51.68p 51.26p 51.31p 1176
13/07/2018 50.84p 51.60p 50.84p 51.13p 1255
12/07/2018 49.10p 50.42p 49.10p 50.29p 159003
11/07/2018 50.00p 50.16p 49.62p 49.89p 19654
10/07/2018 50.99p 50.99p 50.00p 50.64p 17855
09/07/2018 50.31p 50.84p 50.31p 50.65p 8200
06/07/2018 49.70p 50.73p 49.70p 50.50p 14427
05/07/2018 50.84p 50.84p 50.22p 50.22p 5183
04/07/2018 49.51p 50.16p 49.39p 49.92p 6369
03/07/2018 51.20p 51.20p 50.11p 50.24p 2162
02/07/2018 50.99p 50.99p 49.57p 49.81p 10841
29/06/2018 49.65p 50.72p 49.65p 50.23p 33966
28/06/2018 50.00p 50.00p 48.80p 49.38p 22310
27/06/2018 50.80p 50.80p 48.94p 50.07p 8467
26/06/2018 50.80p 50.80p 49.98p 50.60p 8486
25/06/2018 53.01p 53.01p 50.87p 51.83p 3814
22/06/2018 50.94p 53.22p 50.94p 52.45p 9710
21/06/2018 52.08p 52.20p 51.54p 52.03p 1115
20/06/2018 51.40p 52.38p 51.40p 51.97p 6407
19/06/2018 53.41p 53.41p 51.53p 51.83p 4099
18/06/2018 52.26p 52.70p 52.26p 52.56p 4074
15/06/2018 53.89p 53.89p 52.66p 53.19p 2537
14/06/2018 52.46p 53.68p 52.46p 53.17p 24235
13/06/2018 53.41p 53.41p 53.00p 53.00p 99369
12/06/2018 53.01p 53.10p 52.88p 52.94p 73119
11/06/2018 52.62p 52.62p 52.32p 52.51p 36704
08/06/2018 50.99p 52.49p 50.99p 52.07p 6490
07/06/2018 52.54p 52.60p 52.35p 52.54p 42554
06/06/2018 51.64p 51.92p 51.64p 51.89p 1742
05/06/2018 51.95p 52.20p 51.70p 51.80p 5217
04/06/2018 51.79p 52.03p 51.76p 52.03p 3133
01/06/2018 51.46p 51.97p 51.06p 51.68p 27743
31/05/2018 51.74p 52.47p 51.06p 51.58p 112391
30/05/2018 50.00p 51.88p 50.00p 51.59p 20077
29/05/2018 52.00p 52.08p 51.46p 52.08p 92766
25/05/2018 53.30p 53.30p 53.02p 53.02p 38080
24/05/2018 52.60p 53.38p 52.60p 52.78p 76516
23/05/2018 53.60p 53.93p 52.44p 53.21p 32429
22/05/2018 53.74p 54.34p 53.74p 54.26p 2185
21/05/2018 54.40p 54.40p 54.20p 54.29p 15946
18/05/2018 53.89p 54.43p 53.89p 54.02p 20430
17/05/2018 53.03p 53.84p 53.03p 53.68p 6513
16/05/2018 53.60p 53.66p 53.24p 53.46p 55654
15/05/2018 53.30p 53.44p 52.90p 53.06p 8794
14/05/2018 53.78p 53.78p 53.02p 53.39p 40166
11/05/2018 53.85p 53.85p 53.36p 53.55p 3470
10/05/2018 53.13p 53.69p 53.13p 53.30p 3602
09/05/2018 53.49p 53.50p 53.13p 53.28p 13226
08/05/2018 53.43p 53.45p 52.17p 53.17p 35032
04/05/2018 53.45p 53.45p 53.10p 53.17p 53254
03/05/2018 52.73p 53.38p 52.73p 53.09p 479993
02/05/2018 53.53p 53.60p 53.25p 53.42p 27145
01/05/2018 52.80p 53.05p 53.05p 53.05p 0
30/04/2018 52.80p 53.35p 52.80p 53.05p 17166
27/04/2018 52.90p 52.91p 52.54p 52.57p 10123
26/04/2018 52.90p 52.90p 52.36p 52.37p 13045
25/04/2018 53.01p 53.01p 52.10p 52.38p 154431
24/04/2018 54.80p 54.80p 52.13p 53.30p 27259
23/04/2018 54.71p 55.12p 54.26p 54.82p 54597
20/04/2018 56.42p 56.42p 55.14p 55.79p 24290
19/04/2018 55.83p 56.34p 55.83p 55.94p 3096
18/04/2018 55.41p 55.60p 55.18p 55.45p 7088
17/04/2018 55.41p 55.41p 54.84p 55.08p 10421
16/04/2018 54.29p 55.04p 54.29p 54.83p 1676
13/04/2018 55.66p 55.66p 54.60p 54.79p 1169585
12/04/2018 55.01p 55.08p 54.40p 54.79p 4202
11/04/2018 55.91p 55.91p 54.82p 55.29p 3055
10/04/2018 55.01p 55.88p 54.98p 55.36p 43063
09/04/2018 54.21p 54.54p 54.20p 54.43p 2201109
06/04/2018 54.61p 54.61p 54.10p 54.22p 2820
05/04/2018 53.09p 54.46p 53.09p 54.26p 21609
04/04/2018 53.95p 53.95p 52.82p 53.41p 1505600
03/04/2018 53.49p 53.60p 52.83p 53.27p 2518237
29/03/2018 52.90p 53.66p 52.90p 53.37p 207158
28/03/2018 56.35p 56.35p 53.97p 54.98p 55646
27/03/2018 57.09p 57.09p 54.98p 55.30p 1970
26/03/2018 55.01p 55.42p 54.32p 54.60p 3298
23/03/2018 55.01p 55.12p 54.34p 55.00p 3350
22/03/2018 56.21p 56.66p 55.18p 55.72p 8756
21/03/2018 57.81p 57.81p 56.30p 56.71p 11495
20/03/2018 57.38p 57.90p 56.88p 57.66p 20910
19/03/2018 58.80p 58.80p 58.07p 58.36p 400
16/03/2018 58.00p 58.64p 57.69p 58.29p 7488
15/03/2018 56.40p 57.60p 56.40p 57.60p 38074
14/03/2018 56.63p 57.27p 56.63p 56.94p 2573
13/03/2018 57.01p 57.01p 56.55p 56.79p 69391
12/03/2018 56.50p 57.54p 56.50p 57.20p 2349
09/03/2018 56.00p 57.24p 56.00p 57.22p 22059
08/03/2018 56.50p 57.42p 56.50p 57.17p 6099
07/03/2018 55.70p 56.75p 55.70p 56.39p 7820
06/03/2018 56.40p 56.58p 56.20p 56.58p 9397
05/03/2018 55.01p 56.54p 55.01p 55.90p 9255
02/03/2018 55.89p 56.40p 55.38p 55.87p 44758
01/03/2018 58.50p 58.50p 56.44p 57.34p 13373
28/02/2018 59.09p 59.09p 58.48p 58.65p 10609
27/02/2018 58.00p 58.91p 58.00p 58.81p 3277
26/02/2018 57.01p 58.88p 57.01p 58.72p 123435
23/02/2018 58.00p 58.58p 58.00p 58.56p 4243
22/02/2018 58.58p 58.86p 58.48p 58.79p 480
21/02/2018 58.61p 59.34p 58.61p 59.00p 51932

*Close Price adjusted for both dividends and splits