Republic Services, Inc. (ETR:RPU)
Germany · Delayed Price · Currency is EUR 192.45
+0.95 (0.50%)
At close: Sep 11, 2026
ETR:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 191.95 | 192.45 | 191.15 | 192.45 | 192.45 | 0.50% | 54 |
| Sep 10, 2026 | 191.50 | 192.95 | 191.25 | 191.50 | 191.50 | 0.87% | 11 |
| Sep 9, 2026 | 190.25 | 190.30 | 189.05 | 189.85 | 189.85 | - | 4 |
| Sep 8, 2026 | 190.45 | 190.90 | 189.85 | 189.85 | 189.85 | -1.99% | 66 |
| Sep 7, 2026 | 188.00 | 193.70 | 186.85 | 193.70 | 193.70 | 0.39% | 41 |
| Sep 4, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.16% | - |
| Sep 3, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | 0.65% | 6 |
| Sep 2, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.31% | - |
| Sep 1, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.36% | - |
| Aug 31, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | 0.95% | - |
| Aug 28, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 1.01% | - |
| Aug 27, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -1.02% | - |
| Aug 26, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | -0.29% | - |
| Aug 25, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -0.47% | - |
| Aug 24, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 1.83% | - |
| Aug 21, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | -0.40% | - |
| Aug 20, 2026 | 188.85 | 192.95 | 188.85 | 189.10 | 189.10 | -1.36% | 56 |
| Aug 19, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 2.08% | - |
| Aug 18, 2026 | 187.45 | 187.80 | 187.45 | 187.80 | 187.80 | 0.97% | 15 |
| Aug 17, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.29% | 101 |
| Aug 14, 2026 | 186.00 | 186.55 | 186.00 | 186.55 | 186.55 | -0.16% | 10 |
| Aug 13, 2026 | 185.55 | 186.85 | 185.55 | 186.85 | 186.85 | -0.45% | 6 |
| Aug 12, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 0.13% | - |
| Aug 11, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.89% | - |
| Aug 10, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 3.22% | - |
| Aug 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.24% | - |
| Aug 5, 2026 | 178.95 | 182.30 | 177.80 | 177.80 | 177.80 | -1.47% | 145 |
| Aug 4, 2026 | 179.85 | 180.45 | 179.85 | 180.45 | 180.45 | -1.31% | 19 |
| Aug 3, 2026 | 179.30 | 182.85 | 179.30 | 182.85 | 182.85 | -4.39% | 31 |
| Jul 30, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -1.70% | 11 |
| Jul 29, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 1.35% | - |
| Jul 28, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.83% | 1 |
| Jul 27, 2026 | 190.85 | 193.55 | 190.85 | 193.55 | 193.55 | 1.57% | 1 |
| Jul 24, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -0.94% | - |
| Jul 23, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 1.83% | - |
| Jul 22, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | -2.53% | - |
| Jul 20, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.86% | - |
| Jul 16, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - | 1 |
| Jul 15, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | -0.21% | - |
| Jul 14, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | -0.98% | - |
| Jul 13, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | 2.07% | - |
| Jul 10, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.57% | - |
| Jul 9, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -2.04% | - |
| Jul 8, 2026 | 195.75 | 195.75 | 195.60 | 195.60 | 195.60 | 4.01% | 15 |
| Jul 6, 2026 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | 1.27% | - |
| Jul 3, 2026 | 186.20 | 186.20 | 185.70 | 185.70 | 185.70 | -1.17% | 11 |
| Jul 2, 2026 | 189.55 | 189.55 | 187.90 | 187.90 | 187.90 | 0.89% | 9 |
| Jul 1, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.25 | - | 1 |
| Jun 30, 2026 | 186.90 | 186.90 | 186.80 | 186.80 | 186.25 | -0.69% | 13 |
| Jun 29, 2026 | 191.65 | 191.65 | 188.10 | 188.10 | 187.55 | -1.08% | 21 |