Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 180.05
+1.80 (1.01%)
At close: Apr 16, 2026
BIT:1RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 1.01% | - |
| Apr 15, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -0.92% | - |
| Apr 14, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.77% | - |
| Apr 13, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -0.66% | - |
| Apr 10, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -1.62% | - |
| Apr 9, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.79% | - |
| Apr 8, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -4.34% | - |
| Apr 7, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.29% | - |
| Apr 2, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 2.17% | - |
| Apr 1, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -0.87% | - |
| Mar 31, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.95% | - |
| Mar 30, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.37% | - |
| Mar 27, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 0.77% | - |
| Mar 26, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 1.62% | - |
| Mar 25, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -1.99% | - |
| Mar 24, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 0.59% | - |
| Mar 23, 2026 | 189.45 | 189.45 | 189.45 | 187.60 | 187.60 | -1.83% | 50 |
| Mar 20, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -1.06% | - |
| Mar 19, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.82% | - |
| Mar 18, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | 2.12% | - |
| Mar 17, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -2.08% | - |
| Mar 16, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | -1.04% | - |
| Mar 13, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.51% | - |
| Mar 12, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 2.06% | - |
| Mar 11, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.52% | - |
| Mar 10, 2026 | 190.70 | 190.70 | 190.70 | 192.80 | 192.80 | -3.19% | 5 |
| Mar 9, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -2.81% | - |
| Mar 6, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.79% | - |
| Mar 5, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 2.21% | - |
| 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% | - |