Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 219.21
+1.09 (0.50%)
At close: Nov 21, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 214.83 | 219.94 | 214.83 | 219.21 | 219.21 | 0.50% | 32 |
| Nov 20, 2025 | 216.57 | 218.56 | 215.62 | 218.12 | 218.12 | 0.39% | 116 |
| Nov 19, 2025 | 213.50 | 217.28 | 212.00 | 217.28 | 217.28 | 1.64% | 130 |
| Nov 18, 2025 | 209.99 | 213.81 | 209.00 | 213.78 | 213.78 | 1.51% | 367 |
| Nov 17, 2025 | 209.82 | 210.71 | 208.63 | 210.60 | 210.60 | 0.53% | 3,863 |
| Nov 14, 2025 | 207.87 | 209.50 | 207.17 | 209.50 | 209.50 | 1.15% | 36 |
| Nov 13, 2025 | 203.79 | 207.81 | 203.79 | 207.13 | 207.13 | 0.44% | 65 |
| Nov 12, 2025 | 206.67 | 208.11 | 205.59 | 206.21 | 206.21 | -0.16% | 52 |
| Nov 11, 2025 | 204.92 | 206.57 | 203.71 | 206.54 | 206.54 | 1.38% | 1,009 |
| Nov 10, 2025 | 209.99 | 209.99 | 201.64 | 203.72 | 203.72 | -0.50% | 55 |
| Nov 7, 2025 | 205.08 | 206.58 | 203.43 | 204.74 | 204.74 | -0.56% | 454 |
| Nov 6, 2025 | 206.22 | 207.85 | 203.70 | 205.89 | 205.89 | -0.62% | 480 |
| Nov 5, 2025 | 207.75 | 209.28 | 206.87 | 207.18 | 207.18 | 0.24% | 106 |
| Nov 4, 2025 | 208.00 | 208.00 | 204.62 | 206.68 | 206.68 | 0.68% | 20 |
| Nov 3, 2025 | 207.24 | 207.25 | 203.02 | 205.28 | 205.28 | -0.61% | 116 |
| Oct 31, 2025 | 210.95 | 210.95 | 206.55 | 206.55 | 206.55 | -1.96% | 2,036 |
| Oct 30, 2025 | 210.56 | 212.43 | 210.00 | 210.68 | 210.68 | 0.09% | 189 |
| Oct 29, 2025 | 214.73 | 216.65 | 210.50 | 210.50 | 210.50 | -3.54% | 350 |
| Oct 28, 2025 | 220.98 | 220.98 | 214.62 | 218.23 | 218.23 | -1.05% | 458 |
| Oct 27, 2025 | 222.86 | 223.05 | 220.10 | 220.55 | 220.55 | -1.11% | 743 |
| Oct 24, 2025 | 224.93 | 224.93 | 222.08 | 223.02 | 223.02 | 0.04% | 38 |
| Oct 23, 2025 | 223.01 | 224.99 | 220.16 | 222.93 | 222.93 | -0.68% | 556 |
| Oct 22, 2025 | 221.60 | 225.00 | 220.59 | 224.47 | 224.47 | 1.65% | 123 |
| Oct 21, 2025 | 221.98 | 221.98 | 219.01 | 220.83 | 220.83 | 0.55% | 1,827 |
| Oct 20, 2025 | 219.32 | 220.91 | 218.00 | 219.63 | 219.63 | 0.16% | 69 |
| Oct 17, 2025 | 218.40 | 219.50 | 218.05 | 219.29 | 219.29 | 0.65% | 208 |
| Oct 16, 2025 | 219.98 | 220.90 | 217.86 | 217.86 | 217.86 | -1.00% | 204 |
| Oct 15, 2025 | 224.36 | 224.62 | 220.05 | 220.05 | 220.05 | -2.29% | 39 |
| Oct 14, 2025 | 224.00 | 225.32 | 222.95 | 225.21 | 225.20 | 0.65% | 1,738 |
| Oct 13, 2025 | 222.29 | 225.46 | 222.29 | 223.75 | 223.75 | -0.93% | 47 |
| Oct 10, 2025 | 222.37 | 225.98 | 220.42 | 225.86 | 225.86 | 1.20% | 212 |
| Oct 9, 2025 | 225.20 | 227.57 | 222.94 | 223.19 | 223.19 | -0.76% | 142 |
| Oct 8, 2025 | 222.75 | 225.03 | 222.22 | 224.89 | 224.89 | 0.80% | 52 |
| Oct 7, 2025 | 223.46 | 223.79 | 221.16 | 223.11 | 223.11 | 0.08% | 3,639 |
| Oct 6, 2025 | 226.02 | 226.02 | 222.87 | 222.92 | 222.92 | -1.24% | 783 |
| Oct 3, 2025 | 222.35 | 225.72 | 222.35 | 225.72 | 225.72 | 1.19% | 14 |
| Oct 2, 2025 | 225.07 | 226.13 | 222.15 | 223.07 | 223.07 | -1.72% | 1,264 |
| Oct 1, 2025 | 228.50 | 229.50 | 226.51 | 226.97 | 226.34 | -1.57% | 3,250 |
| Sep 30, 2025 | 229.06 | 231.47 | 229.06 | 230.58 | 229.95 | 1.22% | 51 |
| Sep 29, 2025 | 228.22 | 228.71 | 227.23 | 227.79 | 227.17 | -0.44% | 131 |
| Sep 26, 2025 | 228.56 | 230.58 | 227.29 | 228.79 | 228.16 | 0.61% | 109 |
| Sep 25, 2025 | 228.12 | 228.60 | 226.74 | 227.41 | 226.78 | -0.21% | 211 |
| Sep 24, 2025 | 227.50 | 228.21 | 225.49 | 227.89 | 227.26 | 1.25% | 4,610 |
| Sep 23, 2025 | 226.39 | 226.98 | 224.97 | 225.07 | 224.45 | -0.45% | 64 |
| Sep 22, 2025 | 226.18 | 227.64 | 225.87 | 226.09 | 225.47 | -0.16% | 120 |
| Sep 19, 2025 | 228.00 | 228.00 | 226.10 | 226.46 | 225.84 | -0.59% | 77 |
| Sep 18, 2025 | 225.00 | 227.80 | 223.04 | 227.80 | 227.18 | 0.37% | 227 |
| Sep 17, 2025 | 226.02 | 227.22 | 225.02 | 226.96 | 226.34 | 0.61% | 643 |
| Sep 16, 2025 | 227.76 | 228.26 | 225.57 | 225.58 | 224.96 | -0.73% | 227 |
| Sep 15, 2025 | 229.31 | 229.31 | 227.24 | 227.24 | 226.61 | -0.49% | 123 |