Randstad Holding NV (0NW2) Share Price

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

Date Open High Low Close* Volume
20/02/2018 58.37p 59.04p 58.37p 58.82p 4553
19/02/2018 59.01p 59.16p 58.57p 58.74p 4209
16/02/2018 59.41p 59.41p 58.42p 59.20p 58604
15/02/2018 58.06p 59.15p 58.06p 58.63p 49296
14/02/2018 56.65p 57.85p 56.30p 57.03p 2438
13/02/2018 56.50p 56.50p 54.90p 56.36p 184696
12/02/2018 56.00p 56.00p 54.65p 54.76p 4207
09/02/2018 54.00p 54.72p 53.72p 54.18p 40960
08/02/2018 55.81p 55.81p 54.71p 54.83p 5949
07/02/2018 55.01p 55.47p 54.43p 55.02p 3005
06/02/2018 53.62p 54.88p 53.62p 53.95p 6247
05/02/2018 56.00p 56.00p 55.38p 55.44p 1577
02/02/2018 57.13p 57.13p 56.08p 56.43p 3326
01/02/2018 57.07p 57.18p 56.48p 56.92p 2911
31/01/2018 57.22p 57.24p 56.88p 57.01p 4800
30/01/2018 57.49p 57.58p 56.90p 57.14p 2616
29/01/2018 58.67p 58.67p 57.69p 57.99p 2619
26/01/2018 57.60p 58.20p 57.60p 58.01p 528
25/01/2018 57.09p 58.38p 57.09p 57.55p 2711
24/01/2018 57.49p 57.99p 57.46p 57.90p 6142
23/01/2018 56.90p 57.12p 56.66p 56.81p 1726
22/01/2018 56.61p 56.66p 56.36p 56.44p 2497
19/01/2018 55.41p 56.00p 55.55p 55.82p 6410
18/01/2018 55.81p 55.81p 55.48p 55.67p 38650
17/01/2018 56.10p 56.10p 55.64p 55.79p 2173
16/01/2018 56.21p 56.49p 56.21p 56.49p 1025
15/01/2018 56.10p 56.47p 56.10p 56.34p 6586
12/01/2018 55.41p 56.19p 55.41p 56.19p 2921
11/01/2018 55.64p 55.97p 55.62p 55.97p 1200
10/01/2018 56.10p 56.10p 55.70p 55.80p 434
09/01/2018 55.81p 56.10p 55.81p 55.82p 22101
08/01/2018 55.55p 55.72p 55.44p 55.72p 18100
05/01/2018 54.10p 55.50p 53.74p 55.17p 36710
04/01/2018 53.01p 53.86p 53.01p 53.62p 13262
03/01/2018 52.80p 53.23p 51.74p 52.92p 15254
02/01/2018 51.79p 51.79p 51.02p 51.60p 31853
29/12/2017 51.67p 51.67p 51.22p 51.30p 539
28/12/2017 51.80p 51.80p 51.41p 51.41p 168640
27/12/2017 51.00p 51.70p 51.00p 51.43p 5220
22/12/2017 51.90p 51.90p 51.35p 51.35p 76
21/12/2017 51.99p 51.99p 51.17p 51.70p 14810
20/12/2017 52.00p 52.00p 51.49p 51.56p 38398
19/12/2017 52.00p 52.03p 51.75p 51.86p 58798
18/12/2017 51.00p 51.93p 51.00p 51.78p 67873
15/12/2017 52.05p 52.05p 50.79p 51.19p 85424
14/12/2017 52.10p 52.18p 51.84p 51.92p 314551
13/12/2017 52.20p 52.40p 51.99p 52.07p 29809
12/12/2017 52.25p 52.25p 51.77p 51.99p 49401
11/12/2017 52.10p 52.15p 51.78p 51.83p 107604
08/12/2017 51.90p 51.97p 51.50p 51.92p 87803
07/12/2017 50.00p 51.50p 50.00p 51.49p 69993
06/12/2017 50.40p 51.12p 49.99p 50.82p 122557
05/12/2017 50.63p 51.42p 50.63p 50.98p 29642
04/12/2017 51.17p 51.42p 51.03p 51.27p 19068
01/12/2017 52.00p 52.00p 50.71p 51.03p 67844
30/11/2017 51.40p 51.79p 51.20p 51.71p 29491
29/11/2017 51.51p 51.94p 51.13p 51.19p 67946
28/11/2017 50.00p 51.36p 50.00p 51.15p 38439
27/11/2017 50.10p 50.72p 50.05p 50.58p 38694
24/11/2017 50.40p 50.40p 50.09p 50.20p 20617
23/11/2017 50.20p 50.26p 49.85p 50.20p 51195
22/11/2017 51.00p 51.00p 50.08p 50.20p 23314
21/11/2017 50.69p 51.49p 50.38p 50.67p 126473
20/11/2017 49.51p 50.34p 49.51p 50.15p 53326
17/11/2017 50.49p 50.49p 49.56p 49.69p 46883
16/11/2017 49.97p 50.03p 49.76p 49.88p 111045
15/11/2017 50.10p 50.15p 49.55p 49.95p 53595
14/11/2017 50.00p 50.47p 50.00p 50.24p 30717
13/11/2017 50.10p 50.39p 49.79p 50.01p 267884
10/11/2017 51.00p 51.00p 50.17p 50.40p 99253
09/11/2017 51.31p 51.31p 50.60p 50.71p 178680
08/11/2017 51.62p 51.86p 51.04p 51.26p 262493
07/11/2017 52.37p 52.37p 51.72p 51.94p 106721
06/11/2017 52.51p 52.51p 52.12p 52.21p 208819
03/11/2017 52.72p 52.83p 52.25p 52.50p 134426
02/11/2017 52.78p 52.86p 52.29p 52.64p 39327
01/11/2017 52.80p 53.34p 52.76p 52.83p 51657
31/10/2017 52.51p 52.82p 52.08p 52.80p 14515
30/10/2017 52.51p 52.51p 52.14p 52.25p 44315
27/10/2017 52.23p 52.77p 52.23p 52.45p 32946
26/10/2017 51.51p 52.11p 51.47p 51.99p 35476
25/10/2017 52.40p 52.40p 51.20p 51.52p 92348
24/10/2017 54.88p 54.88p 51.37p 52.37p 236205
23/10/2017 54.88p 54.88p 54.26p 54.63p 23792
20/10/2017 54.31p 54.56p 54.14p 54.51p 40186
19/10/2017 54.17p 54.31p 53.65p 54.00p 46564
18/10/2017 53.23p 54.24p 53.23p 54.06p 111052
17/10/2017 53.40p 53.81p 53.32p 53.48p 39780
16/10/2017 53.71p 53.71p 53.38p 53.48p 25066
13/10/2017 53.25p 53.77p 53.21p 53.62p 37280
12/10/2017 54.41p 54.12p 53.17p 53.38p 32607
11/10/2017 53.74p 54.58p 53.62p 53.66p 135961
10/10/2017 52.60p 53.71p 52.56p 53.69p 73982
09/10/2017 52.25p 52.62p 52.23p 52.61p 18991
06/10/2017 52.65p 52.60p 52.07p 52.23p 32906
05/10/2017 52.61p 52.79p 52.06p 52.60p 17182
04/10/2017 52.54p 52.85p 52.25p 52.58p 26196
03/10/2017 52.74p 52.80p 52.11p 52.42p 9313
02/10/2017 52.00p 52.74p 52.06p 52.54p 27610
29/09/2017 51.51p 52.34p 51.65p 52.29p 20654
28/09/2017 51.60p 52.11p 51.42p 51.80p 44936
27/09/2017 52.24p 52.56p 51.88p 52.11p 79637
26/09/2017 53.08p 52.83p 51.99p 52.16p 57325
25/09/2017 52.51p 52.83p 52.04p 52.60p 29439
22/09/2017 52.85p 52.74p 52.11p 52.20p 22238
21/09/2017 52.51p 52.92p 52.44p 52.70p 52346
20/09/2017 52.33p 52.63p 52.00p 52.59p 93949
19/09/2017 51.85p 52.24p 51.54p 52.00p 53573
18/09/2017 51.56p 51.57p 50.92p 51.54p 15480
15/09/2017 51.03p 51.56p 50.90p 50.92p 73022
14/09/2017 51.35p 51.65p 51.07p 51.54p 220157
13/09/2017 50.80p 51.82p 51.02p 51.50p 71204
12/09/2017 50.06p 51.37p 50.38p 51.27p 47327
11/09/2017 49.80p 50.60p 49.54p 50.44p 80123
08/09/2017 49.71p 49.71p 49.13p 49.54p 39178
07/09/2017 49.61p 50.09p 49.26p 49.60p 11703
06/09/2017 50.38p 50.08p 49.33p 49.63p 63864
05/09/2017 49.76p 50.41p 49.83p 50.03p 14940
04/09/2017 50.60p 50.29p 49.67p 50.18p 15432
01/09/2017 48.84p 49.86p 49.17p 49.84p 11896
31/08/2017 49.03p 49.51p 48.79p 49.17p 112849
30/08/2017 48.89p 49.12p 48.37p 48.96p 35173
29/08/2017 49.37p 49.13p 48.10p 48.37p 7484
25/08/2017 49.51p 49.67p 49.04p 49.13p 25533
24/08/2017 49.94p 50.07p 49.43p 49.50p 35371
23/08/2017 50.23p 50.40p 49.62p 49.63p 114961
22/08/2017 49.97p 50.17p 49.60p 50.09p 9381
21/08/2017 49.51p 49.99p 49.35p 49.60p 20149
18/08/2017 49.74p 50.39p 49.55p 49.91p 43733
17/08/2017 50.56p 50.67p 50.26p 50.39p 24869
16/08/2017 49.61p 50.79p 49.99p 50.37p 39773
15/08/2017 50.04p 50.04p 49.21p 50.03p 21293
14/08/2017 48.54p 49.46p 48.82p 49.22p 145198
11/08/2017 49.17p 49.92p 48.74p 48.87p 60975
10/08/2017 51.31p 50.99p 49.67p 49.92p 27297
09/08/2017 51.46p 51.17p 50.64p 50.73p 64047
08/08/2017 51.29p 51.38p 50.97p 51.11p 55473
07/08/2017 51.01p 51.42p 50.93p 50.97p 72393
04/08/2017 50.40p 51.09p 50.31p 51.06p 44456
03/08/2017 50.51p 50.74p 50.23p 50.56p 160768
02/08/2017 51.29p 51.49p 50.58p 50.60p 219747
01/08/2017 50.97p 51.42p 50.90p 51.16p 389431
31/07/2017 51.00p 51.29p 50.90p 51.10p 288960
28/07/2017 51.51p 51.64p 50.83p 50.91p 387041
27/07/2017 51.90p 52.09p 51.34p 51.61p 161835
26/07/2017 51.51p 51.94p 51.43p 51.72p 149849
25/07/2017 49.10p 52.89p 49.22p 51.94p 97307
24/07/2017 49.97p 50.00p 49.17p 49.22p 72561
21/07/2017 50.27p 50.81p 49.72p 49.81p 48380
20/07/2017 49.90p 50.68p 50.08p 50.63p 31775
19/07/2017 49.54p 50.23p 49.62p 50.14p 28224
18/07/2017 49.85p 50.03p 49.35p 49.67p 141108
17/07/2017 51.00p 50.87p 49.98p 50.03p 136581
14/07/2017 50.51p 50.54p 50.03p 50.52p 65549
13/07/2017 49.72p 50.14p 49.43p 50.04p 58516
12/07/2017 48.94p 49.74p 49.15p 49.43p 73977
11/07/2017 49.56p 50.56p 49.04p 49.33p 281199
10/07/2017 50.38p 50.63p 50.09p 50.56p 37551
07/07/2017 50.00p 50.35p 49.51p 50.09p 45107
06/07/2017 49.80p 50.44p 49.67p 50.10p 58806
05/07/2017 50.12p 50.43p 49.81p 50.16p 92367
04/07/2017 51.10p 51.10p 50.36p 50.43p 105616
03/07/2017 51.41p 51.56p 50.94p 51.08p 15478
30/06/2017 50.25p 51.33p 50.44p 51.08p 42420
29/06/2017 50.00p 51.06p 50.26p 50.55p 220340
28/06/2017 50.54p 50.79p 50.13p 50.42p 47623
27/06/2017 51.58p 51.65p 50.72p 50.79p 24958
26/06/2017 51.41p 51.87p 50.99p 51.31p 74894
23/06/2017 52.90p 53.24p 51.19p 51.87p 207029
22/06/2017 53.47p 53.56p 52.85p 53.20p 0
21/06/2017 53.80p 53.53p 52.67p 53.06p 0
20/06/2017 53.99p 54.18p 53.33p 53.40p 0
19/06/2017 52.99p 53.87p 52.83p 53.46p 0
16/06/2017 52.51p 53.12p 52.49p 52.83p 190542
15/06/2017 52.31p 52.31p 51.30p 52.23p 338586
14/06/2017 52.00p 52.50p 51.92p 52.01p 40018
13/06/2017 52.15p 52.57p 51.95p 52.17p 183542
12/06/2017 52.65p 52.65p 51.70p 51.93p 121279
09/06/2017 52.51p 52.51p 51.88p 52.23p 145157
08/06/2017 51.74p 51.91p 51.26p 51.91p 50916
07/06/2017 50.51p 51.77p 50.51p 51.31p 27085
06/06/2017 51.31p 51.42p 50.60p 50.94p 70864
05/06/2017 52.25p 52.39p 51.32p 51.58p 51002
02/06/2017 52.38p 52.79p 52.14p 52.20p 131497
01/06/2017 51.71p 52.48p 51.01p 51.99p 102545
31/05/2017 51.51p 51.98p 50.84p 51.51p 302784
30/05/2017 51.74p 51.81p 51.17p 51.46p 42367
26/05/2017 52.25p 52.41p 51.43p 51.88p 260326
25/05/2017 51.51p 52.42p 51.51p 52.19p 221462
24/05/2017 53.35p 53.35p 51.56p 52.06p 169336
23/05/2017 54.31p 54.39p 53.85p 54.07p 27654
22/05/2017 53.51p 54.32p 53.51p 53.91p 31827
19/05/2017 53.53p 55.10p 53.38p 54.17p 115051
18/05/2017 54.60p 55.03p 53.66p 54.74p 43064
17/05/2017 56.25p 56.53p 54.73p 55.22p 44592
16/05/2017 56.74p 56.74p 56.19p 56.35p 47336
15/05/2017 56.40p 56.77p 56.25p 56.40p 299004
12/05/2017 56.00p 56.36p 55.97p 56.12p 53018
11/05/2017 56.38p 56.55p 55.44p 56.00p 302628
10/05/2017 56.74p 56.74p 56.28p 56.39p 56023

*Close Price adjusted for both dividends and splits