Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 194.55
+5.70 (3.02%)
At close: Jul 17, 2026
FRA:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 179.15 | 180.65 | 179.15 | 180.65 | 180.12 | -0.63% | 60 |
| Jun 15, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.26 | 1.37% | - |
| Jun 12, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 178.82 | -3.24% | - |
| Jun 11, 2026 | 183.60 | 187.45 | 183.60 | 185.35 | 184.80 | 0.84% | 24 |
| Jun 10, 2026 | 181.25 | 183.80 | 180.60 | 183.80 | 183.26 | 3.55% | 28 |
| Jun 9, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 176.98 | -2.34% | - |
| Jun 8, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.21 | 1.96% | - |
| Jun 5, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 177.72 | 1.80% | - |
| Jun 4, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 174.58 | -0.03% | - |
| Jun 3, 2026 | 173.00 | 175.15 | 173.00 | 175.15 | 174.63 | 1.80% | 153 |
| Jun 2, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 171.54 | 0.26% | - |
| Jun 1, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.09 | -1.58% | - |
| May 29, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 173.84 | -1.30% | - |
| May 28, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.13 | -0.37% | - |
| May 27, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 176.78 | -1.14% | - |
| May 26, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 178.82 | -0.36% | - |
| May 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.47 | 0.59% | - |
| May 22, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.42 | -1.65% | - |
| May 21, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.41 | -1.57% | - |
| May 20, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.31 | 0.85% | - |
| May 19, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 182.76 | 2.75% | - |
| May 18, 2026 | 178.30 | 178.40 | 178.30 | 178.40 | 177.87 | 0.22% | 21 |
| May 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.48 | 2.01% | - |
| May 14, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 173.99 | 1.48% | - |
| May 13, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.44 | -0.17% | - |
| May 12, 2026 | 167.50 | 172.25 | 167.50 | 172.25 | 171.74 | 1.62% | 133 |
| May 11, 2026 | 169.60 | 169.60 | 169.50 | 169.50 | 169.00 | -0.44% | 103 |