Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 190.70
-1.70 (-0.88%)
At close: Jul 24, 2026
BIT:1RSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 1.26% | - |
| Jul 24, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -0.88% | - |
| Jul 23, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 1.99% | - |
| Jul 22, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.05% | - |
| Jul 21, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -2.78% | - |
| Jul 20, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | -1.07% | - |
| Jul 17, 2026 | 196.20 | 196.20 | 194.35 | 196.05 | 196.05 | 0.05% | 90 |
| Jul 16, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 1.92% | - |
| Jul 15, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.08% | - |
| Jul 14, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.90% | - |
| Jul 13, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | 1.86% | - |
| Jul 10, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.52% | - |
| Jul 9, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -1.97% | - |
| Jul 8, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 1.37% | - |
| Jul 7, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 2.47% | - |
| Jul 6, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | -9.28% | - |
| Jul 3, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 10.00% | - |
| Jul 2, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.16% | - |
| Jul 1, 2026 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0.56% | - |
| Jun 30, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.58% | - |
| Jun 29, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -1.05% | - |
| Jun 26, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 0.98% | - |
| Jun 25, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | -0.40% | - |
| Jun 24, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 3.25% | - |
| Jun 23, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 2.06% | - |
| Jun 22, 2026 | 178.30 | 178.30 | 178.30 | 179.55 | 179.55 | 7.90% | 12 |
| Jun 19, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -7.38% | - |
| Jun 18, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -0.61% | - |
| Jun 17, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 0.08% | - |
| Jun 16, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 0.47% | - |
| Jun 15, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | -0.28% | - |
| Jun 12, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -2.51% | - |
| Jun 11, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.30% | - |
| Jun 10, 2026 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 2.19% | - |
| Jun 9, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.39% | - |
| Jun 8, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -1.35% | - |
| Jun 5, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 2.50% | - |
| Jun 4, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 1.89% | - |
| Jun 3, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 1.31% | - |
| Jun 2, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -0.95% | - |
| Jun 1, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.46% | - |
| May 29, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.56% | - |
| May 28, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.76% | - |
| May 27, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -0.39% | - |
| May 26, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -9.36% | - |
| May 25, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | 9.12% | - |
| May 22, 2026 | 178.75 | 178.75 | 178.75 | 179.75 | 179.75 | -1.59% | 1 |
| May 21, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | 0.38% | - |
| May 20, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -3.24% | - |
| May 19, 2026 | 185.80 | 185.80 | 185.80 | 188.05 | 188.05 | 3.30% | 3 |