Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 188.85
-1.95 (-1.02%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.31% | - |
| Aug 24, 2026 | 188.40 | 191.40 | 188.40 | 191.40 | 191.40 | 2.30% | 42 |
| Aug 21, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -0.87% | - |
| Aug 20, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | -1.23% | - |
| Aug 19, 2026 | 186.55 | 191.10 | 186.55 | 191.10 | 191.10 | 1.65% | 10 |
| Aug 18, 2026 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 1.79% | 11 |
| Aug 17, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | -2.17% | - |
| Aug 14, 2026 | 185.80 | 188.80 | 185.80 | 188.80 | 188.80 | 1.89% | 50 |
| Aug 13, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.27% | - |
| Aug 12, 2026 | 185.85 | 185.85 | 185.80 | 185.80 | 185.80 | 0.30% | 103 |
| Aug 11, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0.16% | - |
| Aug 10, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0.87% | - |
| Aug 7, 2026 | 181.35 | 183.35 | 181.35 | 183.35 | 183.35 | 2.66% | 12 |
| Aug 6, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.22% | - |
| Aug 5, 2026 | 179.65 | 179.65 | 178.20 | 178.20 | 178.20 | -1.87% | 300 |
| Aug 4, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.55% | - |
| Aug 3, 2026 | 182.45 | 182.60 | 182.45 | 182.60 | 182.60 | 0.33% | 2 |
| Jul 31, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.49% | - |
| Jul 30, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -1.52% | - |
| Jul 29, 2026 | 189.50 | 193.50 | 189.50 | 193.50 | 193.50 | 0.83% | 20 |
| Jul 28, 2026 | 190.05 | 191.90 | 190.05 | 191.90 | 191.90 | 1.91% | 93 |
| Jul 27, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -1.10% | - |
| Jul 24, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.90% | - |
| Jul 23, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.03% | - |
| Jul 22, 2026 | 187.40 | 188.75 | 187.40 | 188.75 | 188.75 | 0.03% | 2 |
| Jul 21, 2026 | 192.50 | 192.50 | 188.70 | 188.70 | 188.70 | -2.56% | 5 |
| Jul 20, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.46% | - |
| Jul 17, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 3.02% | - |
| Jul 16, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -1.49% | - |
| Jul 15, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -1.94% | - |
| Jul 14, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 1.11% | - |
| Jul 13, 2026 | 190.90 | 193.35 | 190.90 | 193.35 | 193.35 | 1.47% | 1 |
| Jul 10, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -0.86% | - |
| Jul 9, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.03% | - |
| Jul 8, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 3.77% | - |
| Jul 7, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -1.29% | - |
| Jul 6, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 0.16% | - |
| Jul 3, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0.99% | - |
| Jul 2, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.97% | - |
| Jul 1, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.65 | -0.96% | - |
| Jun 30, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.45 | -1.44% | - |
| Jun 29, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.19 | 2.36% | - |
| Jun 26, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 185.80 | -0.88% | - |
| Jun 25, 2026 | 187.75 | 188.00 | 187.75 | 188.00 | 187.45 | -0.24% | 124 |
| Jun 24, 2026 | 183.35 | 188.45 | 183.35 | 188.45 | 187.89 | 6.17% | 32 |
| Jun 23, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 176.98 | -0.45% | - |
| Jun 22, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 177.77 | -0.14% | - |
| Jun 19, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.02 | -0.47% | - |
| Jun 18, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.87 | -0.06% | - |
| Jun 17, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 178.97 | -0.64% | - |