Euronext Amsterdam · RAND · stock
Randstad N.V. (RAND) stock price history
Every Euronext Amsterdam trading session of Randstad N.V. from May 11, 1995 to Sep 28, 2026: 8,087 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAND adjusted close, 1995 to 2026
- €48.99
- All time high, 2023
- €40.68
- 52 week high, €21.24 low
- 8,087
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
RAND key facts
- Randstad N.V. (RAND) closed at €35.92 on Sep 28, 2026 on Euronext Amsterdam.
- RAND's all time high close is €48.99, set on Feb 3, 2023; its all time low close is €2.18 on Oct 9, 2002.
- RAND's 52 week range is €21.24 to €40.68.
- RAND returned +6.4% over the year to Sep 28, 2026 and -14.0% over five years.
- Over ten years RAND returned +50%, +4.2% a year compounded.
- RAND's deepest drawdown was -92.2% from Jul 31, 1998 to Oct 9, 2002.
- DataCedar holds 8,087 daily sessions of RAND history from May 11, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAND price chart, 1995 to 2026
RAND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | +37.8% |
| 6 months | +68.2% |
| Year to date | +18.5% |
| 1 year | +6.4% |
| 3 years | -17.2% |
| 5 years | -14.0% |
| 10 years | +50.3% |
| Since May 11, 1995 | +1,017% |
| Compound annual growth, 31.4 years | +8.0% |
RAND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €48.99 on Feb 3, 2023
- All time low close
- €2.18 on Oct 9, 2002
- 52 week high
- €40.68 on Sep 1, 2026
- 52 week low
- €21.24 on Mar 30, 2026
- Deepest drawdown
- -92.2% from Jul 31, 1998 to Oct 9, 2002, recovered Jul 9, 2007
- Best single session
- +21.7% on Oct 11, 2002
- Worst single session
- -28.2% on Nov 1, 2000
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1995
- 11.2×
- Best calendar year
- 2009, +140%
- Worst calendar year
- 2000, -67%
RAND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on May 11, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €30.14 | €40.68 | €21.24 | €35.92 | +19.0% | 126.5M | 189 |
| 2025 | €36.52 | €41.34 | €28.70 | €30.18 | -17.3% | 108.8M | 255 |
| 2024 | €47.38 | €47.78 | €34.30 | €36.49 | -22.6% | 94.8M | 256 |
| 2023 | €45.39 | €49.56 | €37.99 | €47.15 | +4.8% | 106.7M | 255 |
| 2022 | €43.01 | €48.23 | €33.09 | €45.00 | +4.9% | 119.1M | 257 |
| 2021 | €36.47 | €46.48 | €33.54 | €42.90 | +19.1% | 97.7M | 258 |
| 2020 | €37.12 | €37.96 | €18.75 | €36.02 | -2.2% | 136.9M | 257 |
| 2019 | €24.73 | €37.58 | €22.80 | €36.83 | +46.7% | 127.6M | 255 |
| 2018 | €30.41 | €35.38 | €23.88 | €25.10 | -17.6% | 147.6M | 255 |
| 2017 | €29.42 | €34.10 | €28.58 | €30.45 | +3.0% | 162.1M | 255 |
| 2016 | €31.54 | €31.54 | €18.20 | €29.55 | -8.3% | 205.4M | 257 |
| 2015 | €21.65 | €35.99 | €20.53 | €32.21 | +48.5% | 197.7M | 255 |
| 2014 | €25.09 | €26.39 | €16.30 | €21.69 | -13.1% | 170.6M | 255 |
| 2013 | €14.42 | €25.12 | €14.32 | €24.97 | +76.3% | 149.8M | 255 |
| 2012 | €11.15 | €14.64 | €10.45 | €14.16 | +27.3% | 170.7M | 256 |
| 2011 | €18.82 | €20.36 | €9.53 | €11.13 | -40.2% | 213.2M | 257 |
| 2010 | €16.49 | €19.84 | €12.99 | €18.61 | +12.9% | 184.3M | 257 |
| 2009 | €6.99 | €17.03 | €4.42 | €16.48 | +139.9% | 286.5M | 256 |
| 2008 | €12.19 | €13.68 | €5.27 | €6.87 | -43.7% | 313M | 256 |
| 2007 | €23.16 | €28.53 | €11.16 | €12.20 | -47.3% | 205.5M | 256 |
| 2006 | €15.99 | €25.04 | €15.81 | €23.16 | +45.1% | 125M | 258 |
| 2005 | €12.28 | €16.01 | €11.50 | €15.96 | +29.7% | 86.1M | 260 |
| 2004 | €8.08 | €12.71 | €7.94 | €12.30 | +52.4% | 63.7M | 262 |
| 2003 | €3.46 | €8.27 | €2.90 | €8.08 | +133.2% | 33M | 261 |
| 2002 | €5.86 | €7.25 | €2.03 | €3.46 | -40.9% | 32.4M | 261 |
| 2001 | €5.90 | €7.76 | €3.73 | €5.86 | -0.6% | 85.3M | 261 |
| 2000 | €18.01 | €18.80 | €5.28 | €5.90 | -67.3% | 111.7M | 260 |
| 1999 | €17.27 | €20.91 | €13.72 | €18.01 | +4.3% | 75.5M | 261 |
| 1998 | €13.05 | €28.90 | €12.53 | €17.27 | +32.4% | 61.7M | 261 |
| 1997 | €8.54 | €16.42 | €8.33 | €13.05 | +52.8% | 71.6M | 261 |
| 1996 | €4.98 | €10.12 | €4.92 | €8.54 | +71.4% | 205.7M | 262 |
| 1995 | €3.18 | €5.27 | €3.18 | €4.98 | n/a | 22.6M | 167 |
RAND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €35.92 | -11.2% |
| August 2026 | €40.43 | +10.8% |
| July 2026 | €36.50 | +44.8% |
| June 2026 | €25.21 | -4.3% |
| May 2026 | €26.34 | +4.8% |
| April 2026 | €25.14 | +12.7% |
| March 2026 | €22.31 | -14.0% |
| February 2026 | €25.95 | -7.6% |
| January 2026 | €28.07 | -7.0% |
| December 2025 | €30.18 | -3.4% |
| November 2025 | €31.25 | -1.4% |
| October 2025 | €31.69 | -6.0% |
About the RAND data
Daily bars. 8,087 sessions from May 11, 1995 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
RAND share price history
