Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 194.00
-1.90 (-0.97%)
Last updated: Sep 29, 2025, 8:15 AM CET
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.97% | 10 |
| Sep 26, 2025 | 193.55 | 195.90 | 193.55 | 195.90 | 195.90 | 0.38% | 10 |
| Sep 25, 2025 | 193.05 | 195.15 | 193.05 | 195.15 | 195.15 | 1.48% | 5 |
| Sep 24, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 0.60% | 20 |
| Sep 23, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -0.13% | 20 |
| Sep 22, 2025 | 192.60 | 192.60 | 191.40 | 191.40 | 191.40 | -0.29% | 11 |
| Sep 19, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.13% | 56 |
| Sep 18, 2025 | 191.35 | 192.20 | 191.35 | 192.20 | 192.20 | 1.51% | 56 |
| Sep 17, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -1.97% | 6 |
| Sep 16, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.52% | 6 |
| Sep 15, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | -1.70% | 6 |
| Sep 12, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 1.10% | 6 |
| Sep 11, 2025 | 194.85 | 195.35 | 194.85 | 195.35 | 195.35 | 0.21% | 6 |
| Sep 10, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 1.01% | 75 |
| Sep 9, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.20% | 75 |
| Sep 8, 2025 | 195.45 | 196.50 | 195.35 | 195.35 | 195.35 | -2.15% | 75 |
| Sep 5, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -1.11% | 12 |
| Sep 4, 2025 | 198.85 | 201.90 | 198.85 | 201.90 | 201.90 | 1.03% | 12 |
| Sep 3, 2025 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | -0.08% | 10 |
| Sep 2, 2025 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.48% | 10 |
| Sep 1, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -0.05% | 59 |
| Aug 29, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.97% | 51 |
| Aug 28, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - | 51 |
| Aug 27, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 1.06% | 51 |
| Aug 26, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 51 |
| Aug 25, 2025 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | -1.73% | 51 |
| Aug 22, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.05% | 23 |
| Aug 21, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.70% | 23 |
| Aug 20, 2025 | 201.20 | 201.20 | 201.00 | 201.00 | 201.00 | 1.13% | 23 |
| Aug 19, 2025 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | -0.63% | 20 |
| Aug 18, 2025 | 198.45 | 200.00 | 198.45 | 200.00 | 200.00 | 0.45% | 20 |
| Aug 15, 2025 | 198.60 | 199.10 | 198.60 | 199.10 | 199.10 | -0.50% | 9 |
| Aug 14, 2025 | 198.30 | 200.10 | 198.30 | 200.10 | 200.10 | 0.45% | 44 |
| Aug 13, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -0.90% | 5 |
| Aug 12, 2025 | 203.80 | 203.80 | 201.00 | 201.00 | 201.00 | - | 5 |
| Aug 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | 17 |
| Aug 8, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.20% | 17 |
| Aug 7, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0.45% | 17 |
| Aug 6, 2025 | 199.75 | 200.20 | 199.75 | 200.20 | 200.20 | 0.10% | 17 |
| Aug 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.38% | 20 |
| Aug 4, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | -1.02% | 20 |
| Aug 1, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 0.15% | 20 |
| Jul 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -5.63% | 20 |
| Jul 30, 2025 | 212.40 | 213.00 | 212.40 | 213.00 | 213.00 | 2.45% | 20 |
| Jul 29, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | -1.38% | 7 |
| Jul 28, 2025 | 208.20 | 210.80 | 208.20 | 210.80 | 210.80 | 1.01% | 7 |
| Jul 25, 2025 | 207.90 | 208.70 | 207.90 | 208.70 | 208.70 | 1.36% | 69 |
| Jul 24, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -0.24% | 185 |
| Jul 23, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.39% | 185 |
| Jul 22, 2025 | 204.60 | 205.70 | 204.20 | 205.60 | 205.60 | -0.29% | 185 |