Republic Services, Inc. (FRA:RPU)
Germany flag Germany · Delayed Price · Currency is EUR
190.00
+1.85 (0.98%)
Last updated: Oct 21, 2025, 8:03 AM CET

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025191.80193.10191.80193.10193.101.36%10
Oct 22, 2025190.10190.50190.10190.50190.500.32%200
Oct 21, 2025190.00190.00189.90189.90189.900.93%11
Oct 20, 2025187.85188.15187.85188.15188.150.35%68
Oct 17, 2025185.40187.50185.40187.50187.50-0.74%115
Oct 16, 2025188.90188.90188.90188.90188.90-1.95%-
Oct 15, 2025192.65192.65192.65192.65192.650.23%-
Oct 14, 2025192.20192.20192.20192.20192.20-1.49%20
Oct 13, 2025193.65195.10193.65195.10195.100.67%30
Oct 10, 2025191.30193.80191.30193.80193.800.16%35
Oct 9, 2025193.15193.65193.05193.50193.500.39%49
Oct 8, 2025191.15192.75191.15192.75192.751.15%20
Oct 7, 2025190.35190.55190.35190.55190.55-0.37%1
Oct 6, 2025191.25191.25191.25191.25191.250.87%-
Oct 3, 2025189.35189.60189.35189.60189.60-53
Oct 2, 2025192.40193.50189.60189.60189.60-2.17%24
Oct 1, 2025194.20194.20193.80193.80193.27-1.27%20
Sep 30, 2025194.60196.30194.60196.30195.761.19%56
Sep 29, 2025194.00194.00194.00194.00193.47-0.97%-
Sep 26, 2025193.55195.90193.55195.90195.360.38%10
Sep 25, 2025193.05195.15193.05195.15194.621.48%5
Sep 24, 2025192.30192.30192.30192.30191.770.60%-
Sep 23, 2025191.15191.15191.15191.15190.63-0.13%20
Sep 22, 2025192.60192.60191.40191.40190.88-0.29%11
Sep 19, 2025191.95191.95191.95191.95191.42-0.13%-
Sep 18, 2025191.35192.20191.35192.20191.671.51%56
Sep 17, 2025189.35189.35189.35189.35188.83-1.97%-
Sep 16, 2025193.15193.15193.15193.15192.62-0.52%-
Sep 15, 2025194.15194.15194.15194.15193.62-1.70%-
Sep 12, 2025197.50197.50197.50197.50196.961.10%-
Sep 11, 2025194.85195.35194.85195.35194.810.21%6
Sep 10, 2025194.95194.95194.95194.95194.421.01%-
Sep 9, 2025193.00193.00193.00193.00192.47-1.20%-
Sep 8, 2025195.45196.50195.35195.35194.81-2.15%75
Sep 5, 2025199.65199.65199.65199.65199.10-1.11%-
Sep 4, 2025198.85201.90198.85201.90201.351.03%12
Sep 3, 2025199.85199.85199.85199.85199.30-0.08%-
Sep 2, 2025199.50200.00199.50200.00199.450.48%10
Sep 1, 2025199.05199.05199.05199.05198.50-0.05%59
Aug 29, 2025199.15199.15199.15199.15198.60-0.97%-
Aug 28, 2025201.10201.10201.10201.10200.55--
Aug 27, 2025201.10201.10201.10201.10200.551.06%-
Aug 26, 2025199.00199.00199.00199.00198.45--
Aug 25, 2025199.50199.50199.00199.00198.45-1.73%51
Aug 22, 2025202.50202.50202.50202.50201.940.05%-
Aug 21, 2025202.40202.40202.40202.40201.850.70%-
Aug 20, 2025201.20201.20201.00201.00200.451.13%23
Aug 19, 2025198.75198.75198.75198.75198.21-0.63%-
Aug 18, 2025198.45200.00198.45200.00199.450.45%20
Aug 15, 2025198.60199.10198.60199.10198.55-0.50%9