Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 228.20
+2.60 (1.15%)
At close: Nov 13, 2026
FRA:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 1.15% | - |
| Nov 12, 2026 | 224.40 | 225.60 | 224.40 | 225.60 | 225.60 | 1.17% | 223 |
| Nov 11, 2026 | 222.90 | 224.60 | 222.50 | 223.00 | 223.00 | 1.78% | 145 |
| Nov 10, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -0.59% | - |
| Nov 9, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -0.85% | - |
| Nov 6, 2026 | 221.60 | 222.30 | 221.60 | 222.30 | 222.30 | 2.49% | 72 |
| Nov 5, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.73% | - |
| Nov 4, 2026 | 215.40 | 218.50 | 215.40 | 218.50 | 218.50 | -0.23% | 2 |
| Nov 3, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.50% | - |
| Nov 2, 2026 | 216.90 | 217.90 | 216.90 | 217.90 | 217.90 | -0.77% | 14 |
| Oct 30, 2026 | 209.90 | 219.60 | 209.90 | 219.60 | 219.60 | 5.42% | 855 |
| Oct 29, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -1.23% | - |
| Oct 28, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -1.91% | - |
| Oct 27, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.84% | - |
| Oct 26, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.61% | - |
| Oct 23, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 5.35% | - |
| Oct 22, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -2.72% | - |
| Oct 21, 2026 | 206.90 | 209.30 | 206.90 | 209.30 | 209.30 | 2.10% | 11 |
| Oct 20, 2026 | 203.30 | 205.00 | 203.30 | 205.00 | 205.00 | 0.54% | 80 |
| Oct 19, 2026 | 205.60 | 205.60 | 203.90 | 203.90 | 203.90 | -0.10% | 95 |
| Oct 16, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 2.33% | - |
| Oct 15, 2026 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 1.97% | - |
| Oct 14, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.81% | - |
| Oct 13, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 2.41% | - |
| Oct 12, 2026 | 193.00 | 194.80 | 192.55 | 192.55 | 192.55 | 0.03% | 61 |
| Oct 9, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -0.93% | - |
| Oct 8, 2026 | 192.45 | 194.30 | 192.45 | 194.30 | 194.30 | 1.97% | 1 |
| Oct 7, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 0.69% | - |
| Oct 6, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.37% | - |
| Oct 5, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 2.16% | - |
| Oct 2, 2026 | 183.40 | 183.40 | 182.75 | 182.75 | 182.75 | -0.84% | 14 |
| Oct 1, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.30 | -0.70% | - |
| Sep 30, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.60 | 0.05% | - |
| Sep 29, 2026 | 186.90 | 189.05 | 186.10 | 186.10 | 185.50 | -0.72% | 83 |
| Sep 28, 2026 | 185.75 | 187.45 | 185.75 | 187.45 | 186.85 | 0.81% | 1 |
| Sep 25, 2026 | 186.40 | 186.40 | 185.95 | 185.95 | 185.35 | -0.16% | 30 |
| Sep 24, 2026 | 186.70 | 186.70 | 186.25 | 186.25 | 185.65 | - | 200 |
| Sep 23, 2026 | 186.60 | 186.60 | 186.25 | 186.25 | 185.65 | -0.77% | 40 |
| Sep 22, 2026 | 185.95 | 187.70 | 185.80 | 187.70 | 187.10 | -0.92% | 82 |
| Sep 21, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 188.84 | -0.11% | - |
| Sep 18, 2026 | 190.10 | 190.10 | 189.65 | 189.65 | 189.04 | -0.78% | 295 |
| Sep 17, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 190.53 | -1.11% | - |
| Sep 16, 2026 | 192.55 | 193.30 | 192.55 | 193.30 | 192.68 | -0.95% | 60 |
| Sep 15, 2026 | 195.10 | 195.15 | 195.10 | 195.15 | 194.52 | -0.56% | 100 |
| Sep 14, 2026 | 191.65 | 196.25 | 191.65 | 196.25 | 195.62 | 3.43% | 30 |
| Sep 11, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.14 | -0.42% | - |
| Sep 10, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 189.94 | 0.24% | - |
| Sep 9, 2026 | 189.85 | 190.10 | 189.70 | 190.10 | 189.49 | -0.39% | 57 |
| Sep 8, 2026 | 190.85 | 190.85 | 190.85 | 190.85 | 190.24 | -0.16% | - |
| Sep 7, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 190.53 | -1.87% | - |