Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 195.70
-2.60 (-1.31%)
At close: Mar 13, 2026
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -1.31% | - |
| Mar 12, 2026 | 192.70 | 198.30 | 192.70 | 198.30 | 198.30 | 2.61% | 25 |
| Mar 11, 2026 | 191.15 | 193.25 | 191.15 | 193.25 | 193.25 | -2.00% | 125 |
| Mar 10, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -0.58% | - |
| Mar 9, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | -1.27% | - |
| Mar 6, 2026 | 198.90 | 200.90 | 198.90 | 200.90 | 200.90 | 1.06% | 10 |
| Mar 5, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.18% | - |
| Mar 4, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.72% | - |
| Mar 3, 2026 | 195.70 | 200.60 | 195.70 | 200.60 | 200.60 | 4.07% | 165 |
| Mar 2, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 1.61% | - |
| Feb 27, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 1.39% | - |
| Feb 26, 2026 | 187.00 | 187.10 | 187.00 | 187.10 | 187.10 | 0.40% | 170 |
| Feb 25, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | -0.48% | - |
| Feb 24, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 0.43% | - |
| Feb 23, 2026 | 186.20 | 186.45 | 185.50 | 186.45 | 186.45 | -1.35% | 172 |
| 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 |