Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 198.90
+11.15 (5.94%)
Last updated: Mar 4, 2026, 4:36 PM CET
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 198.75 | 198.75 | 198.75 | 198.90 | 198.90 | -0.35% | 18 |
| Mar 3, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.89% | - |
| Mar 2, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 2.11% | - |
| Feb 27, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | 1.70% | - |
| Feb 26, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1.32% | - |
| Feb 25, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.51% | - |
| Feb 24, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -0.32% | - |
| Feb 23, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | -2.34% | - |
| Feb 20, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 1.77% | - |
| Feb 19, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 5.65% | - |
| Feb 18, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -6.12% | - |
| Feb 17, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 1.38% | - |
| Feb 16, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.05% | - |
| Feb 13, 2026 | 187.10 | 187.25 | 187.10 | 187.75 | 187.75 | -2.44% | 134 |
| Feb 12, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -0.44% | - |
| Feb 11, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 2.46% | - |
| Feb 10, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1.23% | - |
| Feb 9, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.19% | - |
| Feb 6, 2026 | 186.80 | 186.90 | 186.80 | 186.00 | 186.00 | -0.37% | 1,400 |
| Feb 5, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 1.63% | - |
| Feb 4, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 1.05% | - |
| Feb 3, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.38% | - |
| Feb 2, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 2.07% | - |
| Jan 30, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.35% | - |
| Jan 29, 2026 | 182.15 | 182.15 | 182.15 | 181.25 | 181.25 | -0.60% | 27 |
| Jan 28, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | 0.11% | - |
| Jan 27, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -1.06% | - |
| Jan 26, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.32% | - |
| Jan 23, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.68% | - |
| Jan 22, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 1.10% | - |
| Jan 21, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 1.65% | - |
| Jan 20, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -1.52% | - |
| Jan 19, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | 0.17% | - |
| Jan 16, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.22% | - |
| Jan 15, 2026 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | 0.75% | - |
| Jan 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.64% | - |
| Jan 13, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -1.65% | - |
| Jan 12, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | -0.38% | - |
| Jan 9, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 0.77% | - |
| Jan 8, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 0.69% | - |
| Jan 7, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.14% | - |
| Jan 6, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 0.17% | - |
| Jan 5, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 0.31% | - |
| Jan 2, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -1.62% | - |
| Dec 30, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.16% | - |
| Dec 29, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 0.88% | - |
| Dec 23, 2025 | 180.00 | 180.00 | 180.00 | 180.95 | 180.95 | -0.28% | 57 |
| Dec 22, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -0.17% | - |
| Dec 19, 2025 | 183.20 | 183.20 | 183.20 | 181.75 | 181.75 | -0.27% | 4 |
| Dec 18, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.76% | - |