Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 195.85
+0.90 (0.46%)
At close: Sep 26, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 186.05 | 197.30 | 186.05 | 195.85 | 195.85 | 0.46% | 25 |
| Sep 25, 2025 | 195.35 | 195.35 | 195.35 | 194.95 | 194.95 | 0.80% | 9 |
| Sep 24, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0.86% | - |
| Sep 23, 2025 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -0.13% | - |
| Sep 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.62% | - |
| Sep 19, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.10% | - |
| Sep 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.97% | - |
| Sep 17, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -0.23% | - |
| Sep 16, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -1.08% | - |
| Sep 15, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -1.05% | - |
| Sep 12, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0.05% | - |
| Sep 11, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.98% | - |
| Sep 10, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - | - |
| Sep 9, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -0.21% | - |
| Sep 8, 2025 | 195.45 | 195.45 | 195.45 | 194.15 | 194.15 | -0.72% | 10 |
| Sep 5, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | -3.15% | - |
| Sep 4, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 1.28% | - |
| Sep 3, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | -0.18% | - |
| Sep 2, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 0.08% | - |
| Sep 1, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - | - |
| Aug 29, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0.43% | - |
| Aug 28, 2025 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | -1.78% | - |
| Aug 27, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 1.20% | - |
| Aug 26, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 0.40% | - |
| Aug 25, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -0.70% | - |
| Aug 22, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -1.09% | - |
| Aug 21, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | -0.15% | - |
| Aug 20, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.94% | - |
| Aug 19, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0.40% | - |
| Aug 18, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.35% | - |
| Aug 14, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0.76% | - |
| Aug 13, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.78% | - |
| Aug 12, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -1.60% | - |
| Aug 11, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 0.35% | - |
| Aug 8, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -0.10% | - |
| Aug 7, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.45% | - |
| Aug 6, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.15% | - |
| Aug 5, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0.35% | - |
| Aug 4, 2025 | 200.70 | 200.70 | 200.70 | 200.50 | 200.50 | - | 15 |
| Aug 1, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -1.33% | - |
| Jul 31, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.44% | - |
| Jul 30, 2025 | 203.90 | 223.20 | 202.70 | 204.10 | 204.10 | -4.27% | 210 |
| Jul 29, 2025 | 212.80 | 212.80 | 212.80 | 213.20 | 213.20 | 1.77% | 14 |
| Jul 28, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0.19% | - |
| Jul 25, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 0.38% | - |
| Jul 24, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 1.12% | - |
| Jul 23, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.05% | - |
| Jul 22, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.10% | - |
| Jul 21, 2025 | 205.80 | 205.80 | 205.80 | 205.70 | 205.70 | -0.44% | 14 |
| Jul 18, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.05% | - |