Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 184.45
-0.50 (-0.27%)
At close: Oct 2, 2026
BIT:1RSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 184.90 | 184.90 | 184.90 | 184.45 | 184.45 | -0.27% | 3 |
| Oct 1, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -0.06% | - |
| Sep 30, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.06 | -0.54% | - |
| Sep 29, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.06 | -0.77% | - |
| Sep 28, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 187.50 | 1.05% | - |
| Sep 25, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 185.56 | -0.77% | - |
| Sep 24, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.00 | 0.24% | - |
| Sep 23, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 186.56 | -0.21% | - |
| Sep 22, 2026 | 187.95 | 187.95 | 187.95 | 187.55 | 186.95 | -0.74% | 5 |
| Sep 21, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.35 | -0.29% | - |
| Sep 18, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.90 | -0.60% | - |
| Sep 17, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.04 | -1.19% | - |
| Sep 16, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.34 | -0.98% | - |
| Sep 15, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.23 | -0.56% | - |
| Sep 14, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.33 | 1.87% | - |
| Sep 11, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 191.74 | 0.34% | - |
| Sep 10, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.09 | 0.87% | - |
| Sep 9, 2026 | 190.05 | 190.05 | 190.05 | 190.05 | 189.45 | 0.21% | - |
| Sep 8, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.05 | -3.61% | - |
| Sep 7, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.12 | 1.97% | - |
| Sep 4, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.34 | -0.23% | - |
| Sep 3, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 192.79 | 0.68% | - |
| Sep 2, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 191.49 | 0.47% | - |
| Sep 1, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 190.59 | -0.29% | - |
| Aug 31, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.14 | 0.81% | - |
| Aug 28, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 189.60 | 0.93% | - |
| Aug 27, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 187.85 | -1.00% | - |
| Aug 26, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 189.75 | -0.31% | - |
| Aug 25, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.34 | -0.24% | - |
| Aug 24, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.79 | 1.51% | - |
| Aug 21, 2026 | 188.45 | 188.45 | 188.45 | 188.55 | 187.95 | -0.26% | 1 |
| Aug 20, 2026 | 193.00 | 193.00 | 193.00 | 189.05 | 188.45 | -1.25% | 13 |
| Aug 19, 2026 | 191.45 | 191.45 | 191.45 | 191.45 | 190.84 | 2.16% | - |
| Aug 18, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 186.80 | 1.02% | - |
| Aug 17, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 184.91 | -0.59% | - |
| Aug 14, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.01 | -0.11% | - |
| Aug 13, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.21 | -0.45% | - |
| Aug 12, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.05 | 0.21% | - |
| Aug 11, 2026 | 187.60 | 187.60 | 187.60 | 187.25 | 186.65 | 0.89% | 50 |
| Aug 10, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.01 | -1.36% | - |
| Aug 7, 2026 | 180.30 | 185.20 | 180.30 | 188.15 | 187.55 | 4.88% | 6 |
| Aug 6, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.83 | 0.70% | - |
| Aug 5, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 177.58 | -1.08% | - |
| Aug 4, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 179.53 | -1.75% | - |
| Aug 3, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 182.72 | -0.03% | - |
| Jul 31, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 182.77 | 0.66% | - |
| Jul 30, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 181.57 | -6.40% | - |
| Jul 29, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.98 | 1.22% | - |
| Jul 28, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 191.64 | -0.44% | - |
| Jul 27, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 192.49 | 1.26% | - |