Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 199.65
-2.25 (-1.11%)
At close: Sep 5, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | - | -1.11% | 12 |
| Sep 4, 2025 | 198.85 | 201.90 | 198.85 | 201.90 | - | 1.03% | 12 |
| Sep 3, 2025 | 199.85 | 199.85 | 199.85 | 199.85 | - | -0.08% | - |
| Sep 2, 2025 | 199.50 | 200.00 | 199.50 | 200.00 | - | 0.48% | 10 |
| Sep 1, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | - | -0.05% | 59 |
| Aug 29, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | - | -0.97% | 51 |
| Aug 28, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | - | - | 51 |
| Aug 27, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | - | 1.06% | 51 |
| Aug 26, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | - | - | - |
| Aug 25, 2025 | 199.50 | 199.50 | 199.00 | 199.00 | - | -1.73% | 51 |
| Aug 22, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | - | 0.05% | 23 |
| Aug 21, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | 0.70% | 23 |
| Aug 20, 2025 | 201.20 | 201.20 | 201.00 | 201.00 | - | 1.13% | 23 |
| Aug 19, 2025 | 198.75 | 198.75 | 198.75 | 198.75 | - | -0.63% | 20 |
| Aug 18, 2025 | 198.45 | 200.00 | 198.45 | 200.00 | - | 0.45% | 20 |
| Aug 15, 2025 | 198.60 | 199.10 | 198.60 | 199.10 | - | -0.50% | 9 |
| Aug 14, 2025 | 198.30 | 200.10 | 198.30 | 200.10 | - | 0.45% | 44 |
| Aug 13, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | - | -0.90% | 5 |
| Aug 12, 2025 | 203.80 | 203.80 | 201.00 | 201.00 | - | - | 5 |
| Aug 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | -0.25% | 17 |
| Aug 8, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | - | 0.20% | 17 |
| Aug 7, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | - | 0.45% | 17 |
| Aug 6, 2025 | 199.75 | 200.20 | 199.75 | 200.20 | - | 0.10% | 17 |
| Aug 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | 0.38% | 20 |
| Aug 4, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | - | -1.02% | 20 |
| Aug 1, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | - | 0.15% | 20 |
| Jul 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | -5.63% | - |
| Jul 30, 2025 | 212.40 | 213.00 | 212.40 | 213.00 | - | 2.45% | 20 |
| Jul 29, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | - | -1.38% | 7 |
| Jul 28, 2025 | 208.20 | 210.80 | 208.20 | 210.80 | - | 1.01% | 7 |
| Jul 25, 2025 | 207.90 | 208.70 | 207.90 | 208.70 | - | 1.36% | 69 |
| Jul 24, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | - | -0.24% | - |
| Jul 23, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | - | 0.39% | 185 |
| Jul 22, 2025 | 204.60 | 205.70 | 204.20 | 205.60 | - | -0.29% | 185 |
| Jul 21, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | - | -0.43% | 18 |
| Jul 18, 2025 | 206.20 | 207.10 | 206.20 | 207.10 | - | 0.10% | 18 |
| Jul 17, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | - | -0.19% | 75 |
| Jul 16, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | - | -0.48% | 75 |
| Jul 15, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | - | 1.41% | 75 |
| Jul 14, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | - | 0.24% | 75 |
| Jul 11, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | - | 0.34% | 75 |
| Jul 10, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | -0.78% | 75 |
| Jul 9, 2025 | 203.70 | 205.80 | 203.70 | 205.80 | - | -0.10% | 75 |
| Jul 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.39% | 19 |
| Jul 7, 2025 | 204.40 | 205.60 | 204.40 | 205.20 | - | 0.93% | 19 |
| Jul 4, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | - | -0.44% | 5 |
| Jul 3, 2025 | 200.90 | 204.20 | 200.90 | 204.20 | - | -0.73% | 5 |
| Jul 2, 2025 | 206.70 | 207.80 | 205.70 | 205.70 | - | -1.39% | 90 |
| Jul 1, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | - | 0.29% | - |
| Jun 30, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | -0.34% | - |