Republic Services, Inc. (BIT:1RSG)
Italy · Delayed Price · Currency is EUR 186.60
-0.20 (-0.11%)
At close: Aug 14, 2026
BIT:1RSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.11% | - |
| Aug 13, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -0.45% | - |
| Aug 12, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | 0.21% | - |
| Aug 11, 2026 | 187.60 | 187.60 | 187.60 | 187.25 | 187.25 | 0.89% | 50 |
| Aug 10, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -1.36% | - |
| Aug 7, 2026 | 180.30 | 185.20 | 180.30 | 188.15 | 188.15 | 4.88% | 6 |
| Aug 6, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.70% | - |
| Aug 5, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -1.08% | - |
| Aug 4, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -1.75% | - |
| Aug 3, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -0.03% | - |
| Jul 31, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 0.66% | - |
| Jul 30, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -6.40% | - |
| Jul 29, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 1.22% | - |
| Jul 28, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.44% | - |
| 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% | - |