Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 175.50
-2.85 (-1.60%)
Last updated: Apr 28, 2026, 8:02 AM CET
FRA:RPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 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 | 0.53% | 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% | - |
| Mar 19, 2026 | 192.75 | 194.50 | 192.75 | 194.50 | 193.95 | -0.82% | 2 |
| Mar 18, 2026 | 193.80 | 196.10 | 193.80 | 196.10 | 195.54 | 1.06% | 20 |
| Mar 17, 2026 | 194.20 | 194.20 | 194.05 | 194.05 | 193.50 | -0.64% | 4 |
| Mar 16, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 194.74 | -0.20% | - |
| Mar 13, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.14 | -1.31% | - |
| Mar 12, 2026 | 192.70 | 198.30 | 192.70 | 198.30 | 197.74 | 2.61% | 25 |
| Mar 11, 2026 | 191.15 | 193.25 | 191.15 | 193.25 | 192.70 | -2.00% | 125 |
| Mar 10, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.64 | -0.58% | - |
| Mar 9, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 197.79 | -1.27% | - |
| Mar 6, 2026 | 198.90 | 200.90 | 198.90 | 200.90 | 200.33 | 1.06% | 10 |
| Mar 5, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.23 | -0.18% | - |
| Mar 4, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 198.58 | -0.72% | - |
| Mar 3, 2026 | 195.70 | 200.60 | 195.70 | 200.60 | 200.03 | 4.07% | 165 |
| Mar 2, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.20 | 1.61% | - |
| Feb 27, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.16 | 1.39% | - |
| Feb 26, 2026 | 187.00 | 187.10 | 187.00 | 187.10 | 186.57 | 0.40% | 170 |
| Feb 25, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 185.82 | -0.48% | - |
| Feb 24, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 186.72 | 0.43% | - |
| Feb 23, 2026 | 186.20 | 186.45 | 185.50 | 186.45 | 185.92 | -1.35% | 172 |
| Feb 20, 2026 | 188.05 | 189.00 | 188.05 | 189.00 | 188.46 | 3.05% | 1 |
| Feb 19, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.88 | -0.97% | - |
| Feb 18, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 184.67 | -1.33% | - |
| Feb 17, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.17 | 0.13% | - |
| Feb 16, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 186.92 | 1.00% | - |