Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 173.05
+1.00 (0.58%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:RPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | - | 0.26% | - |
| Jun 1, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.58% | - |
| May 29, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.30% | - |
| May 28, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -0.37% | - |
| May 27, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.14% | - |
| May 26, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | -0.36% | - |
| May 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.59% | - |
| May 22, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -1.65% | - |
| May 21, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -1.57% | - |
| May 20, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 0.85% | - |
| May 19, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 2.75% | - |
| May 18, 2026 | 178.30 | 178.40 | 178.30 | 178.40 | 178.40 | 0.22% | 21 |
| May 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.01% | - |
| May 14, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1.48% | - |
| May 13, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.17% | - |
| May 12, 2026 | 167.50 | 172.25 | 167.50 | 172.25 | 172.25 | 1.62% | 133 |
| May 11, 2026 | 169.60 | 169.60 | 169.50 | 169.50 | 169.50 | -0.44% | 103 |
| May 8, 2026 | 171.05 | 171.05 | 170.25 | 170.25 | 170.25 | 0.29% | 75 |
| May 7, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -0.38% | - |
| May 6, 2026 | 173.20 | 173.20 | 170.40 | 170.40 | 170.40 | -3.29% | 140 |
| May 5, 2026 | 176.30 | 176.30 | 176.20 | 176.20 | 176.20 | -0.03% | - |
| May 4, 2026 | 175.70 | 176.25 | 175.70 | 176.25 | 176.25 | -1.04% | 52 |
| Apr 30, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.17% | - |
| Apr 29, 2026 | 176.95 | 178.40 | 176.95 | 178.40 | 178.40 | 1.65% | 140 |
| Apr 28, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.60% | - |
| Apr 27, 2026 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -1.22% | - |
| Apr 24, 2026 | 183.85 | 183.85 | 180.55 | 180.55 | 180.55 | 3.23% | 17 |
| Apr 23, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.32% | - |
| Apr 22, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.22% | - |
| Apr 21, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.74% | - |
| Apr 20, 2026 | 175.05 | 175.20 | 175.05 | 175.20 | 175.20 | -0.68% | 140 |
| Apr 17, 2026 | 177.00 | 177.80 | 176.40 | 176.40 | 176.40 | -0.93% | 240 |
| Apr 16, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -0.64% | - |
| Apr 15, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.94% | - |
| Apr 14, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -0.99% | - |
| Apr 13, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -1.22% | - |
| Apr 10, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -0.56% | - |
| Apr 9, 2026 | 185.05 | 186.00 | 185.05 | 186.00 | 186.00 | 0.87% | 3 |
| Apr 8, 2026 | 193.70 | 193.70 | 184.40 | 184.40 | 184.40 | -2.95% | 153 |
| Apr 7, 2026 | 190.75 | 190.75 | 190.00 | 190.00 | 190.00 | - | 5 |
| Apr 2, 2026 | 188.65 | 190.00 | 188.65 | 190.00 | 190.00 | 0.82% | 40 |
| Apr 1, 2026 | 188.75 | 189.00 | 188.75 | 189.00 | 188.46 | -2.33% | 19 |
| Mar 31, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.95 | 3.61% | - |
| Mar 30, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.22 | -0.48% | - |
| Mar 27, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.12 | 1.24% | - |
| Mar 26, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 184.82 | 0.30% | - |
| Mar 25, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.27 | -0.59% | - |
| Mar 24, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.37 | -4.08% | - |
| Mar 23, 2026 | 186.60 | 193.90 | 186.60 | 193.80 | 193.25 | 1.07% | 41 |
| Mar 20, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.20 | -1.41% | - |