Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 193.30
+4.65 (2.46%)
At close: Feb 11, 2026
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 0.85% | - |
| Dec 16, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -0.22% | - |
| Dec 15, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.58% | - |
| Dec 12, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.67% | - |
| Dec 11, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 0.78% | - |
| Dec 10, 2025 | 178.90 | 178.90 | 178.90 | 178.85 | 178.85 | 1.25% | 44 |
| Dec 9, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -4.25% | - |
| Dec 8, 2025 | 184.70 | 184.70 | 184.70 | 184.50 | 184.50 | -0.94% | 34 |
| Dec 5, 2025 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 4.08% | - |
| Dec 4, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -4.97% | - |
| Dec 3, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 2.48% | - |
| Dec 2, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -1.29% | - |
| Dec 1, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.72% | - |
| Nov 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.32% | - |
| Nov 27, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.03% | - |
| Nov 26, 2025 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 2.65% | - |