Republic Services, Inc. (BVMF:R1SG34)
Brazil · Delayed Price · Currency is BRL 574.90
+5.47 (0.96%)
At close: Jan 26, 2026
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 571.90 | 574.90 | 571.90 | 574.90 | 574.90 | 0.96% | 11 |
| Jan 22, 2026 | 569.43 | 569.43 | 569.43 | 569.43 | 569.43 | 0.50% | 1 |
| Jan 21, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | -2.11% | 1 |
| Jan 19, 2026 | 578.83 | 578.83 | 578.83 | 578.83 | 578.83 | -2.00% | 1 |
| Dec 23, 2025 | 590.65 | 590.65 | 590.65 | 590.65 | 589.51 | 0.03% | 6 |
| Dec 22, 2025 | 590.50 | 590.50 | 590.50 | 590.50 | 589.36 | 3.78% | 10 |
| Dec 4, 2025 | 570.00 | 570.00 | 569.00 | 569.00 | 567.90 | -1.73% | 2 |
| Nov 24, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 577.89 | -2.36% | 2 |
| Oct 6, 2025 | 595.28 | 597.27 | 593.00 | 593.00 | 591.86 | -13.31% | 9 |
| Jul 29, 2025 | 684.07 | 684.07 | 684.07 | 684.07 | 681.61 | 0.45% | 2 |