Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 214.50
+10.90 (5.35%)
At close: Oct 23, 2026
FRA:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2026 | 192.95 | 194.80 | 192.95 | 194.80 | 194.17 | 1.88% | 1 |
| Sep 3, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 190.58 | -0.70% | - |
| Sep 2, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 191.93 | 1.50% | - |
| Sep 1, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.09 | -0.65% | - |
| Aug 31, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.34 | 1.62% | - |
| Aug 28, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.30 | -1.11% | - |
| Aug 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.39 | 0.61% | - |
| Aug 26, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.24 | -1.02% | - |
| Aug 25, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.19 | -0.31% | - |
| Aug 24, 2026 | 188.40 | 191.40 | 188.40 | 191.40 | 190.78 | 2.30% | 42 |
| Aug 21, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 186.50 | -0.87% | - |
| Aug 20, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.14 | -1.23% | - |
| Aug 19, 2026 | 186.55 | 191.10 | 186.55 | 191.10 | 190.48 | 1.65% | 10 |
| Aug 18, 2026 | 185.50 | 188.00 | 185.50 | 188.00 | 187.39 | 1.79% | 11 |
| Aug 17, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.11 | -2.17% | - |