Randstad N.V. (RSH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 46.20 | 46.20 | 46.20 | 45.95 | 45.95 | 21 |
| 25 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 24 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 23 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 22 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 18 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 17 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 16 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 15 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 12 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 11 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 10 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 09 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 08 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 05 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 04 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 03 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 02 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 28 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 28 Mar 2024 | 2.28 Dividend | |||||
| 27 Mar 2024 | 51.42 | 51.98 | 51.42 | 51.98 | 49.70 | 21 |
| 26 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.76 | - |
| 25 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.90 | - |
| 22 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.59 | - |
| 21 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.13 | - |
| 20 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.30 | - |
| 19 Mar 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 48.48 | 11 |
| 18 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
| 15 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.00 | - |
| 14 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
| 13 Mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.84 | - |
| 12 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
| 11 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 48.32 | - |
| 08 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
| 07 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 48.15 | - |
| 06 Mar 2024 | 50.30 | 50.60 | 50.30 | 50.60 | 48.38 | 84 |
| 05 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.28 | - |
| 04 Mar 2024 | 51.18 | 51.18 | 50.00 | 50.00 | 47.81 | 100 |
| 01 Mar 2024 | 51.14 | 51.14 | 50.90 | 50.90 | 48.67 | 6 |
| 29 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
| 28 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.92 | - |
| 27 Feb 2024 | 50.70 | 50.74 | 50.70 | 50.74 | 48.51 | 200 |
| 26 Feb 2024 | 51.32 | 51.32 | 50.76 | 50.76 | 48.53 | 45 |
| 23 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.22 | - |
| 22 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.37 | - |
| 21 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
| 20 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.18 | - |
| 19 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.05 | - |
| 16 Feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.37 | - |
| 15 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 50.66 | 150 |
| 14 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.12 | - |
| 13 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.48 | - |
| 12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.29 | - |
| 09 Feb 2024 | 52.32 | 52.32 | 52.00 | 52.00 | 49.72 | 120 |
| 08 Feb 2024 | 52.52 | 52.52 | 52.16 | 52.30 | 50.01 | 510 |
| 07 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.06 | - |
| 06 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 50.79 | - |
| 05 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 50.81 | - |
| 02 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.24 | - |
| 01 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 50.06 | - |
| 31 Jan 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.16 | - |
| 30 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.10 | - |
| 29 Jan 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 50.35 | - |
| 26 Jan 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 49.78 | - |
| 25 Jan 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 49.93 | - |
| 24 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.07 | - |
| 23 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.95 | - |
| 22 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 48.97 | - |
| 19 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 48.88 | - |
| 18 Jan 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 49.01 | - |
| 17 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.05 | - |
| 16 Jan 2024 | 51.48 | 51.76 | 51.48 | 51.76 | 49.49 | 15 |
| 15 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 50.52 | - |
| 12 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 50.52 | - |
| 11 Jan 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 50.22 | - |
| 10 Jan 2024 | 52.98 | 53.00 | 51.76 | 51.76 | 49.49 | 436 |
| 09 Jan 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 52.68 | - |
| 08 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 52.30 | - |
| 05 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 52.78 | - |
| 04 Jan 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 53.01 | - |
| 03 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 54.21 | - |
| 02 Jan 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 54.29 | - |
| 29 Dec 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 54.35 | - |
| 28 Dec 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 54.84 | - |
| 27 Dec 2023 | 56.92 | 57.40 | 56.92 | 57.40 | 54.88 | 6 |
| 22 Dec 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 54.12 | - |
| 21 Dec 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 54.35 | - |
| 20 Dec 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 54.71 | - |
| 19 Dec 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 54.14 | - |
| 18 Dec 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.40 | - |
| 15 Dec 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 54.14 | - |
| 14 Dec 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 54.04 | - |
| 13 Dec 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 53.66 | - |
| 12 Dec 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 53.81 | - |
| 11 Dec 2023 | 55.96 | 55.96 | 55.96 | 55.96 | 53.51 | - |
| 08 Dec 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 52.53 | - |
| 07 Dec 2023 | 54.64 | 54.64 | 54.64 | 54.64 | 52.24 | - |
| 06 Dec 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 52.42 | - |
| 05 Dec 2023 | 54.64 | 54.90 | 54.64 | 54.90 | 52.49 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.