Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 179.75
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1.05% | - |
| May 15, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 2.18% | - |
| May 14, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 2.05% | - |
| May 13, 2026 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.86% | - |
| May 12, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 3.78% | - |
| May 11, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -1.73% | - |
| May 8, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.23% | - |
| May 7, 2026 | 170.90 | 170.90 | 170.90 | 170.45 | 170.45 | -0.64% | 1 |
| May 6, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -2.03% | - |
| May 5, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -1.55% | - |
| May 4, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 0.31% | - |
| Apr 30, 2026 | 178.20 | 178.20 | 178.20 | 177.30 | 177.30 | 0.42% | 90 |
| Apr 29, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -0.95% | - |
| Apr 28, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -0.14% | - |
| Apr 27, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.23% | - |
| Apr 24, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.43% | - |
| Apr 23, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -3.39% | - |
| Apr 22, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 3.30% | - |
| Apr 21, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -0.90% | - |
| Apr 20, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.80% | - |
| Apr 17, 2026 | 176.50 | 176.50 | 176.50 | 175.90 | 175.90 | -2.30% | 6 |
| 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% | - |