Randstad Holding NV (0NW2) Share Price

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

Date Open High Low Close* Volume
07/10/2015 55.35p 55.37p 52.95p 53.22p 23890
06/10/2015 55.07p 55.41p 54.50p 55.37p 662
05/10/2015 52.97p 55.26p 52.97p 54.89p 11315
02/10/2015 53.69p 53.69p 52.86p 52.89p 1120
01/10/2015 53.99p 53.99p 52.98p 52.98p 81
30/09/2015 53.00p 53.21p 52.29p 53.07p 8729
29/09/2015 52.49p 52.49p 51.96p 52.33p 186
28/09/2015 52.82p 53.05p 52.37p 53.05p 7227
25/09/2015 52.31p 53.41p 51.44p 53.37p 9847
24/09/2015 53.25p 53.58p 51.44p 51.44p 31657
23/09/2015 52.28p 53.53p 52.28p 53.53p 4711
22/09/2015 54.24p 54.24p 51.61p 52.63p 8372
21/09/2015 53.50p 54.29p 53.36p 54.38p 9095
18/09/2015 54.90p 54.90p 53.61p 53.94p 4929
17/09/2015 54.93p 55.47p 54.59p 55.28p 0
16/09/2015 54.91p 54.93p 53.79p 54.71p 1323
15/09/2015 54.01p 54.47p 53.54p 54.44p 10487
14/09/2015 54.35p 54.62p 53.08p 54.08p 416
11/09/2015 55.74p 55.74p 54.48p 54.55p 180
10/09/2015 55.49p 55.72p 55.17p 55.35p 4655
09/09/2015 56.90p 56.90p 54.71p 55.76p 1874
08/09/2015 54.59p 56.42p 54.52p 55.49p 1571
07/09/2015 55.04p 55.22p 54.16p 54.28p 8610
04/09/2015 55.60p 56.47p 53.81p 54.79p 20765
03/09/2015 55.94p 56.71p 55.42p 56.47p 1308
02/09/2015 55.10p 55.79p 54.40p 55.42p 3719
01/09/2015 56.00p 56.00p 53.66p 54.40p 3108
28/08/2015 56.99p 56.99p 53.97p 55.24p 9830
27/08/2015 57.63p 57.63p 57.10p 57.60p 6622
26/08/2015 55.78p 56.05p 55.78p 55.97p 32440
25/08/2015 54.50p 58.15p 53.59p 56.52p 22420
24/08/2015 55.04p 56.88p 52.56p 53.59p 89185
21/08/2015 57.46p 58.49p 56.66p 56.88p 169144
20/08/2015 60.01p 60.28p 58.47p 58.60p 28222
19/08/2015 61.79p 62.69p 59.49p 60.53p 6944
18/08/2015 62.06p 62.38p 61.33p 62.69p 8930
17/08/2015 61.58p 61.81p 60.76p 61.74p 1220
14/08/2015 61.74p 61.74p 60.29p 41.44p 7262
13/08/2015 62.10p 62.10p 60.69p 41.44p 7311
12/08/2015 62.17p 62.17p 60.41p 41.44p 30990
11/08/2015 64.12p 64.12p 61.88p 41.44p 17790
10/08/2015 63.51p 63.84p 62.74p 41.44p 4438
07/08/2015 64.05p 64.05p 61.85p 41.44p 3445
06/08/2015 64.63p 64.92p 63.03p 41.44p 7438
05/08/2015 64.50p 64.93p 63.81p 41.44p 4536
04/08/2015 63.35p 64.58p 63.35p 41.44p 2120
03/08/2015 62.24p 63.23p 62.24p 41.44p 12889
31/07/2015 61.00p 62.56p 61.00p 41.44p 54649
30/07/2015 63.19p 63.19p 59.90p 41.44p 15798
29/07/2015 60.62p 61.76p 60.62p 41.44p 3356
28/07/2015 59.98p 60.76p 59.11p 41.44p 23678
27/07/2015 62.17p 62.17p 59.21p 41.44p 1671
24/07/2015 63.49p 63.49p 61.12p 41.44p 35554
23/07/2015 62.66p 63.59p 62.42p 41.44p 8977
22/07/2015 61.69p 62.46p 61.28p 41.44p 32775
21/07/2015 64.44p 64.49p 61.04p 41.44p 51684
20/07/2015 63.74p 64.50p 63.25p 41.44p 38558
17/07/2015 63.24p 63.26p 62.18p 41.44p 9541
16/07/2015 61.90p 63.29p 61.90p 41.44p 18850
15/07/2015 61.72p 61.74p 60.69p 41.44p 10395
14/07/2015 61.74p 61.90p 60.85p 41.44p 1750
13/07/2015 60.65p 62.09p 60.65p 41.44p 79693
10/07/2015 59.95p 60.98p 59.57p 41.44p 5041
09/07/2015 57.24p 58.85p 57.24p 41.44p 25460
08/07/2015 58.00p 58.00p 57.14p 41.44p 337045
07/07/2015 59.20p 59.20p 56.63p 41.44p 700515
06/07/2015 58.49p 59.11p 58.01p 41.44p 24726
03/07/2015 59.80p 60.21p 59.73p 41.44p 157094
02/07/2015 60.15p 60.47p 58.97p 41.44p 4102
01/07/2015 59.10p 60.01p 59.10p 41.44p 51313
30/06/2015 57.58p 58.41p 57.58p 41.44p 4021
29/06/2015 56.00p 57.94p 55.79p 41.44p 235217
26/06/2015 58.37p 58.78p 57.78p 41.44p 5846
25/06/2015 57.49p 58.62p 57.43p 41.44p 15509
24/06/2015 58.13p 58.26p 57.22p 41.44p 106192
23/06/2015 57.47p 58.18p 57.10p 41.44p 53418
22/06/2015 56.34p 57.10p 56.12p 41.44p 16095
19/06/2015 55.10p 55.56p 55.10p 41.44p 31236
18/06/2015 53.50p 54.53p 53.49p 41.44p 17567
17/06/2015 54.50p 54.59p 52.88p 41.44p 41650
16/06/2015 53.10p 54.22p 53.10p 41.44p 1299
15/06/2015 54.04p 54.04p 52.53p 41.44p 2674
12/06/2015 55.14p 55.14p 53.60p 41.44p 3350
11/06/2015 55.15p 55.78p 54.06p 41.44p 200
10/06/2015 52.86p 55.17p 26.49p 41.44p 36563
09/06/2015 51.20p 52.83p 51.20p 41.44p 17069
08/06/2015 51.75p 51.75p 51.28p 41.44p 789
05/06/2015 51.79p 51.79p 50.86p 41.44p 756
04/06/2015 52.15p 52.38p 52.06p 41.44p 2996
03/06/2015 52.24p 52.55p 51.41p 41.44p 38677
02/06/2015 52.40p 52.74p 51.38p 41.44p 7446
01/06/2015 52.80p 53.33p 51.48p 41.44p 6213
29/05/2015 54.19p 54.26p 52.73p 41.44p 38258
28/05/2015 54.31p 54.51p 53.22p 41.44p 35112
27/05/2015 53.63p 54.59p 53.44p 41.44p 28387
26/05/2015 53.83p 53.83p 52.51p 41.44p 23977
22/05/2015 53.92p 54.21p 53.82p 41.44p 3867
21/05/2015 54.10p 54.15p 53.90p 41.44p 2210
20/05/2015 54.50p 54.50p 54.15p 41.44p 248515
19/05/2015 53.31p 54.33p 53.31p 41.44p 3926
18/05/2015 53.25p 53.31p 52.40p 41.44p 31961
15/05/2015 52.97p 53.51p 52.13p 41.44p 49642
14/05/2015 52.44p 52.49p 51.60p 41.44p 11000
13/05/2015 52.89p 52.89p 52.30p 41.44p 2718
12/05/2015 52.91p 52.91p 51.58p 41.44p 7221
11/05/2015 52.80p 53.07p 52.72p 41.44p 8470
08/05/2015 52.10p 52.69p 51.70p 41.44p 36491
07/05/2015 50.99p 51.79p 50.52p 41.44p 45872
06/05/2015 52.24p 52.24p 50.76p 41.44p 9673
05/05/2015 53.99p 53.99p 51.07p 41.44p 48682
01/05/2015 53.28p 53.30p 53.03p 41.44p 0
30/04/2015 53.92p 53.92p 51.92p 41.44p 72283
29/04/2015 56.61p 57.09p 54.80p 41.44p 22159
28/04/2015 56.20p 56.67p 55.65p 41.44p 75629
27/04/2015 55.22p 55.50p 55.22p 41.44p 1554
24/04/2015 54.54p 55.22p 54.17p 41.44p 1235
23/04/2015 55.49p 56.99p 53.82p 41.44p 79929
22/04/2015 56.20p 56.20p 54.65p 41.44p 520
21/04/2015 55.10p 55.89p 55.10p 41.44p 3539
20/04/2015 55.24p 55.26p 54.67p 41.44p 13532
17/04/2015 56.44p 56.44p 54.45p 41.44p 53772
16/04/2015 57.84p 57.84p 56.45p 41.44p 103824
15/04/2015 57.40p 58.14p 56.87p 41.44p 11598
14/04/2015 57.37p 57.42p 56.92p 41.44p 21114
13/04/2015 57.24p 57.99p 56.01p 41.44p 5371
10/04/2015 57.84p 57.84p 56.28p 41.44p 2463
09/04/2015 57.29p 57.54p 56.35p 41.44p 32177
08/04/2015 57.10p 57.10p 55.04p 41.44p 2098
07/04/2015 56.94p 57.61p 56.94p 41.44p 10989
02/04/2015 57.28p 57.28p 54.15p 41.44p 3695
01/04/2015 55.90p 57.33p 55.90p 41.44p 2057
31/03/2015 56.26p 57.80p 56.10p 41.44p 32259
30/03/2015 54.35p 56.33p 54.35p 41.44p 9157
27/03/2015 54.53p 54.90p 54.30p 41.44p 16307
26/03/2015 54.72p 54.72p 53.51p 41.44p 19079
25/03/2015 56.00p 56.00p 54.12p 41.44p 57626
24/03/2015 56.22p 56.48p 56.04p 41.44p 3425
23/03/2015 56.92p 56.97p 55.67p 41.44p 10126
20/03/2015 56.75p 57.35p 56.08p 41.44p 7146
19/03/2015 56.85p 57.54p 56.60p 41.44p 34122
18/03/2015 55.78p 56.43p 55.35p 41.44p 26050
17/03/2015 56.60p 56.60p 55.34p 41.44p 28608
16/03/2015 55.49p 56.60p 55.49p 41.44p 1295
13/03/2015 55.49p 55.62p 54.67p 41.44p 2286
12/03/2015 55.62p 55.62p 55.17p 41.44p 930
11/03/2015 53.83p 55.63p 53.83p 41.44p 3036
10/03/2015 53.00p 53.43p 52.52p 41.44p 13136
09/03/2015 52.65p 53.16p 52.65p 41.44p 1925
06/03/2015 52.99p 53.78p 52.99p 41.44p 23315
05/03/2015 51.53p 52.98p 51.53p 41.44p 12487
04/03/2015 51.25p 51.73p 50.85p 41.44p 6353
03/03/2015 51.60p 51.76p 50.94p 41.44p 11916
02/03/2015 52.54p 52.54p 50.70p 41.44p 3287
27/02/2015 52.65p 52.74p 52.58p 41.44p 13840
26/02/2015 51.38p 52.84p 51.38p 41.44p 11825
25/02/2015 51.50p 52.00p 50.80p 41.44p 10236
24/02/2015 52.01p 52.33p 51.92p 41.44p 62976
23/02/2015 52.19p 52.81p 51.40p 41.44p 54293
20/02/2015 51.50p 52.30p 51.26p 41.44p 39775
19/02/2015 49.75p 51.54p 49.75p 41.44p 203695
18/02/2015 47.60p 48.17p 47.10p 41.44p 321948
17/02/2015 47.21p 47.74p 47.21p 41.44p 18953
16/02/2015 47.19p 47.85p 47.19p 41.44p 756
13/02/2015 47.51p 47.67p 47.10p 41.44p 20448
12/02/2015 47.02p 47.90p 46.55p 41.44p 13272
11/02/2015 47.05p 47.71p 46.75p 41.44p 4309
10/02/2015 46.46p 47.33p 46.46p 41.44p 7467
09/02/2015 47.00p 47.00p 46.58p 41.44p 700
06/02/2015 47.74p 47.74p 47.22p 41.44p 13342
05/02/2015 46.19p 47.62p 46.19p 41.44p 704
04/02/2015 47.00p 47.00p 45.93p 41.44p 26499
03/02/2015 46.75p 47.15p 46.24p 41.44p 21581
02/02/2015 46.73p 46.88p 46.51p 41.44p 2332
30/01/2015 46.04p 46.92p 46.04p 41.44p 12865
29/01/2015 45.69p 45.85p 45.08p 41.44p 9118
28/01/2015 45.90p 46.06p 45.28p 41.44p 61743
27/01/2015 46.10p 46.10p 45.36p 41.44p 5014
26/01/2015 45.72p 46.50p 45.39p 41.44p 9989
23/01/2015 44.90p 46.23p 44.90p 41.44p 25753
22/01/2015 43.30p 44.47p 43.21p 41.44p 54305
21/01/2015 43.08p 43.30p 42.56p 41.44p 56669
20/01/2015 42.49p 43.20p 42.49p 41.44p 19568
19/01/2015 41.28p 42.41p 41.28p 41.44p 13236
16/01/2015 41.40p 41.55p 41.10p 41.44p 54337
15/01/2015 40.53p 41.54p 40.31p 41.44p 118166
14/01/2015 40.50p 40.90p 39.56p 41.44p 55336
13/01/2015 40.72p 41.66p 40.72p 41.44p 4057
12/01/2015 40.75p 40.98p 39.99p 41.44p 19430
09/01/2015 40.30p 40.93p 40.30p 41.44p 30548
08/01/2015 39.49p 40.32p 39.49p 41.44p 46899
07/01/2015 38.74p 39.30p 38.33p 41.44p 45622
06/01/2015 38.80p 38.93p 37.72p 41.44p 296
05/01/2015 39.81p 39.81p 38.26p 41.44p 17993
02/01/2015 40.00p 40.00p 39.82p 41.44p 350
31/12/2014 39.69p 40.20p 39.38p 41.44p 1680
30/12/2014 40.00p 40.10p 39.74p 41.44p 6003
29/12/2014 40.40p 40.48p 39.40p 41.44p 13514
24/12/2014 40.40p 40.41p 39.71p 41.44p 645
23/12/2014 39.83p 40.48p 39.83p 41.44p 1040
22/12/2014 38.90p 39.84p 38.88p 41.44p 11661

*Close Price adjusted for both dividends and splits