Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 189.00
+5.60 (3.05%)
Last updated: Feb 20, 2026, 2:59 PM CET
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 188.05 | 189.00 | 188.05 | 189.00 | 189.00 | 3.05% | 1 |
| Feb 19, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.97% | - |
| Feb 18, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.33% | - |
| Feb 17, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 0.13% | - |
| Feb 16, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 1.00% | - |
| Feb 13, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -2.75% | 43 |
| Feb 12, 2026 | 189.90 | 190.85 | 189.90 | 190.85 | 190.85 | 2.28% | 25 |
| Feb 11, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.82% | - |
| Feb 10, 2026 | 187.55 | 188.15 | 187.55 | 188.15 | 188.15 | 0.80% | 1 |
| Feb 9, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | 0.73% | 40 |
| Feb 6, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.13% | - |
| Feb 5, 2026 | 184.30 | 185.55 | 184.30 | 185.55 | 185.55 | 2.85% | 3 |
| Feb 4, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.88% | - |
| Feb 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.28% | - |
| Feb 2, 2026 | 178.35 | 179.70 | 178.35 | 179.70 | 179.70 | 0.48% | 6 |
| Jan 30, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.08% | - |
| Jan 29, 2026 | 180.90 | 180.90 | 179.00 | 179.00 | 179.00 | -0.89% | 28 |
| Jan 28, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -1.69% | - |
| Jan 27, 2026 | 183.95 | 183.95 | 183.70 | 183.70 | 183.70 | 0.41% | 25 |
| Jan 26, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -0.16% | - |
| Jan 23, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0.14% | - |
| Jan 22, 2026 | 182.75 | 183.00 | 182.75 | 183.00 | 183.00 | 1.64% | 50 |
| Jan 21, 2026 | 179.10 | 180.05 | 179.10 | 180.05 | 180.05 | 0.73% | 1 |
| Jan 20, 2026 | 179.45 | 179.45 | 178.75 | 178.75 | 178.75 | -0.45% | 1 |
| Jan 19, 2026 | 180.40 | 180.40 | 179.55 | 179.55 | 179.55 | -0.83% | 10 |
| Jan 16, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.17% | - |
| Jan 15, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 0.19% | - |
| Jan 14, 2026 | 179.35 | 180.40 | 179.35 | 180.40 | 180.40 | 0.28% | 60 |
| Jan 13, 2026 | 180.30 | 180.30 | 179.90 | 179.90 | 179.90 | -0.91% | 4 |
| Jan 12, 2026 | 181.10 | 181.55 | 181.10 | 181.55 | 181.55 | 0.08% | 32 |
| Jan 9, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1.71% | - |
| Jan 8, 2026 | 178.45 | 178.45 | 178.35 | 178.35 | 178.35 | -0.89% | 18 |
| Jan 7, 2026 | 179.90 | 179.95 | 179.90 | 179.95 | 179.95 | -0.39% | 30 |
| Jan 6, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 0.03% | - |
| Jan 5, 2026 | 179.20 | 180.60 | 179.20 | 180.60 | 180.60 | 0.56% | 2 |
| Jan 2, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -0.91% | - |
| Dec 30, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 180.72 | 0.30% | - |
| Dec 29, 2025 | 180.85 | 180.90 | 180.70 | 180.70 | 180.17 | 0.33% | 82 |
| Dec 23, 2025 | 180.25 | 180.25 | 180.10 | 180.10 | 179.57 | -0.58% | 50 |
| Dec 22, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 180.62 | 0.03% | 136 |
| Dec 19, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.57 | -0.55% | - |
| Dec 18, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.57 | -0.03% | - |
| Dec 17, 2025 | 182.25 | 182.25 | 182.15 | 182.15 | 181.62 | -0.46% | 3 |
| Dec 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.46 | -0.33% | - |
| Dec 15, 2025 | 181.40 | 183.60 | 181.40 | 183.60 | 183.06 | 1.16% | 140 |
| Dec 12, 2025 | 179.40 | 181.50 | 179.40 | 181.50 | 180.97 | 3.01% | 71 |
| Dec 11, 2025 | 177.05 | 177.05 | 176.20 | 176.20 | 175.68 | -2.38% | 3 |
| Dec 10, 2025 | 179.65 | 180.50 | 179.65 | 180.50 | 179.97 | 0.28% | 1 |
| Dec 9, 2025 | 180.95 | 180.95 | 180.00 | 180.00 | 179.47 | -2.89% | 14 |
| Dec 8, 2025 | 184.50 | 185.80 | 184.50 | 185.35 | 184.81 | 0.82% | 23 |