Skip to main content
logo
Republic Services, Inc. (LON:0KW1)
London flag London · Delayed Price · Currency is GBP · Price in USD
229.50
-1.55 (-0.67%)
Mar 5, 2026, 10:43 AM GMT

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026229.50233.30229.50229.50--0.67%1
Mar 4, 2026225.47233.76225.47231.05231.05-0.85%1,141
Mar 3, 2026230.37233.04227.51233.04233.041.32%169
Mar 2, 2026228.00231.62226.54230.00230.000.74%323
Feb 27, 2026224.00228.35222.58228.31228.312.38%71
Feb 26, 2026218.60225.00218.60223.00223.001.62%8,408
Feb 25, 2026220.74225.00218.36219.44219.44-0.40%58
Feb 24, 2026221.00225.00219.51220.33220.33-0.69%163
Feb 23, 2026220.00225.00215.60221.85221.851.39%62
Feb 20, 2026223.34223.34218.73218.81218.81-1.43%39
Feb 19, 2026215.50224.21214.47221.99221.993.98%59
Feb 18, 2026221.19224.99209.68213.50213.50-4.63%958
Feb 17, 2026222.15228.00220.68223.86223.86-0.24%434
Feb 13, 2026220.87225.17219.16224.40224.401.92%341
Feb 12, 2026225.15229.09219.52220.17220.17-3.22%116
Feb 11, 2026225.56228.01220.87227.49227.491.74%76
Feb 10, 2026217.35225.69217.35223.59223.590.22%80
Feb 9, 2026220.00223.09218.50223.09223.091.71%1,173
Feb 6, 2026218.73221.53216.79219.33219.330.38%261
Feb 5, 2026214.00224.00214.00218.49218.49-0.38%52
Feb 4, 2026217.00219.52212.87219.32219.322.07%5,237
Feb 3, 2026211.70215.97211.11214.88214.880.12%28
Feb 2, 2026220.00220.00211.24214.62214.620.46%392
Jan 30, 2026216.40216.40211.70213.63213.63-0.30%108
Jan 29, 2026217.00220.08214.00214.27214.27-1.61%75
Jan 28, 2026217.19219.11215.00217.78217.780.01%376
Jan 27, 2026219.09220.95217.32217.75217.75-0.40%90
Jan 26, 2026217.63219.96214.44218.64218.640.65%472
Jan 23, 2026216.10217.71210.96217.22217.220.89%213
Jan 22, 2026214.28216.36213.20215.31215.311.17%401
Jan 21, 2026208.62213.00208.62212.82212.821.05%82
Jan 20, 2026211.76212.57208.10210.61210.610.03%135
Jan 16, 2026211.54211.54208.31210.54210.54-0.10%11,646
Jan 15, 2026213.65213.97209.29210.75210.740.59%110
Jan 14, 2026210.00210.64207.63209.51209.51-0.30%70
Jan 13, 2026211.01211.98208.23210.14210.13-0.91%361
Jan 12, 2026212.28215.18210.85212.07212.07-0.46%1,374
Jan 9, 2026211.86213.07208.56213.04213.040.68%134
Jan 8, 2026209.09211.87207.05211.61211.610.98%51
Jan 7, 2026210.81212.71209.55209.55209.55-1.34%81
Jan 6, 2026211.26214.84210.78212.40212.40-0.19%150
Jan 5, 2026209.58212.80206.53212.80212.801.48%330
Jan 2, 2026210.61213.58209.49209.69209.69-1.79%80
Dec 31, 2025214.99214.99211.00213.52212.90-0.56%14
Dec 30, 2025214.28216.44213.07214.73214.100.13%85
Dec 29, 2025217.28217.52212.43214.46213.830.39%45
Dec 24, 2025213.98214.93210.46213.62212.990.06%90
Dec 23, 2025213.29216.32211.00213.50212.870.20%183
Dec 22, 2025212.40213.69211.31213.08212.460.35%487
Dec 19, 2025212.95214.35210.96212.33211.71-0.82%40