Republic Services, Inc. (ETR:RPU)
Germany · Delayed Price · Currency is EUR 184.65
+0.25 (0.13%)
At close: Oct 2, 2026
ETR:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 183.65 | 184.65 | 183.65 | 184.65 | 184.65 | 0.13% | 563 |
| Oct 1, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.40 | -0.38% | 17 |
| Sep 30, 2026 | 187.40 | 187.40 | 185.70 | 185.70 | 185.10 | -0.51% | - |
| Sep 29, 2026 | 187.05 | 187.60 | 186.65 | 186.65 | 186.05 | -0.85% | - |
| Sep 28, 2026 | 186.80 | 188.25 | 186.80 | 188.25 | 187.64 | 1.10% | 8 |
| Sep 25, 2026 | 186.90 | 186.90 | 185.90 | 186.20 | 185.60 | -0.64% | 12 |
| Sep 24, 2026 | 188.85 | 188.85 | 187.15 | 187.40 | 186.80 | 0.08% | 20 |
| Sep 23, 2026 | 188.10 | 188.10 | 187.25 | 187.25 | 186.65 | -0.11% | - |
| Sep 22, 2026 | 186.40 | 188.15 | 186.40 | 187.45 | 186.85 | -0.50% | 25 |
| Sep 21, 2026 | 190.20 | 190.30 | 188.40 | 188.40 | 187.79 | -0.89% | 14 |
| Sep 18, 2026 | 191.05 | 191.45 | 189.25 | 190.10 | 189.49 | -0.29% | 38 |
| Sep 17, 2026 | 192.00 | 192.00 | 190.65 | 190.65 | 190.04 | -1.17% | - |
| Sep 16, 2026 | 194.60 | 194.60 | 192.90 | 192.90 | 192.28 | -0.98% | - |
| Sep 15, 2026 | 195.80 | 195.80 | 194.10 | 194.80 | 194.17 | -0.38% | 62 |
| Sep 14, 2026 | 192.95 | 195.90 | 192.95 | 195.55 | 194.92 | 1.61% | 52 |
| Sep 11, 2026 | 191.95 | 192.45 | 191.15 | 192.45 | 191.83 | 0.50% | 54 |
| Sep 10, 2026 | 191.50 | 192.95 | 191.25 | 191.50 | 190.88 | 0.87% | 11 |
| Sep 9, 2026 | 190.25 | 190.30 | 189.05 | 189.85 | 189.24 | - | 4 |
| Sep 8, 2026 | 190.45 | 190.90 | 189.85 | 189.85 | 189.24 | -1.99% | 66 |
| Sep 7, 2026 | 188.00 | 193.70 | 186.85 | 193.70 | 193.08 | 0.39% | 41 |
| Sep 4, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.33 | -0.16% | - |
| Sep 3, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 192.63 | 0.65% | 6 |
| Sep 2, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.38 | 0.31% | - |
| Sep 1, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.78 | -0.36% | - |
| Aug 31, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 191.48 | 0.95% | - |
| Aug 28, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.69 | 1.01% | - |
| Aug 27, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 187.79 | -1.02% | - |
| Aug 26, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 189.74 | -0.29% | - |
| Aug 25, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.29 | -0.47% | - |
| Aug 24, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.18 | 1.83% | - |
| Aug 21, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 187.74 | -0.40% | - |
| Aug 20, 2026 | 188.85 | 192.95 | 188.85 | 189.10 | 188.49 | -1.36% | 56 |
| Aug 19, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.08 | 2.08% | - |
| Aug 18, 2026 | 187.45 | 187.80 | 187.45 | 187.80 | 187.20 | 0.97% | 15 |
| Aug 17, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.40 | -0.29% | 101 |
| Aug 14, 2026 | 186.00 | 186.55 | 186.00 | 186.55 | 185.95 | -0.16% | 10 |
| Aug 13, 2026 | 185.55 | 186.85 | 185.55 | 186.85 | 186.25 | -0.45% | 6 |
| Aug 12, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.10 | 0.13% | - |
| Aug 11, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 186.85 | 0.89% | - |
| Aug 10, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.20 | 3.22% | - |
| Aug 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.42 | 1.24% | - |
| Aug 5, 2026 | 178.95 | 182.30 | 177.80 | 177.80 | 177.23 | -1.47% | 145 |
| Aug 4, 2026 | 179.85 | 180.45 | 179.85 | 180.45 | 179.87 | -1.31% | 19 |
| Aug 3, 2026 | 179.30 | 182.85 | 179.30 | 182.85 | 182.26 | -4.39% | 31 |
| Jul 30, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 190.63 | -1.70% | 11 |
| Jul 29, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 193.92 | 1.35% | - |
| Jul 28, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.33 | -0.83% | 1 |
| Jul 27, 2026 | 190.85 | 193.55 | 190.85 | 193.55 | 192.93 | 1.57% | 1 |
| Jul 24, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 189.94 | -0.94% | - |
| Jul 23, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 191.73 | 1.83% | - |