Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 228.36
-2.88 (-1.25%)
At close: Sep 12, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 232.37 | 232.37 | 228.01 | 228.36 | 228.36 | -1.25% | 771 |
| Sep 11, 2025 | 228.75 | 231.24 | 227.97 | 231.24 | 231.24 | 1.64% | 117 |
| Sep 10, 2025 | 224.80 | 229.00 | 224.80 | 227.52 | 227.52 | -0.59% | 91 |
| Sep 9, 2025 | 226.94 | 228.87 | 226.83 | 228.87 | 228.87 | 0.45% | 4,049 |
| Sep 8, 2025 | 227.38 | 228.93 | 226.42 | 227.85 | 227.85 | -0.42% | 533 |
| Sep 5, 2025 | 232.80 | 233.90 | 228.60 | 228.82 | 228.82 | -2.31% | 2,427 |
| Sep 4, 2025 | 233.14 | 235.12 | 232.80 | 234.23 | 234.23 | 0.54% | 976 |
| Sep 3, 2025 | 232.83 | 233.39 | 231.40 | 232.97 | 232.97 | 0.36% | 267 |
| Sep 2, 2025 | 232.02 | 234.36 | 231.46 | 232.13 | 232.13 | -0.61% | 1,775 |
| Aug 29, 2025 | 232.46 | 233.76 | 232.46 | 233.56 | 233.56 | 0.43% | 225 |
| Aug 28, 2025 | 235.42 | 238.72 | 231.68 | 232.56 | 232.56 | -0.90% | 125 |
| Aug 27, 2025 | 233.48 | 234.90 | 233.48 | 234.68 | 234.68 | 0.42% | 57 |
| Aug 26, 2025 | 231.67 | 233.69 | 231.67 | 233.69 | 233.69 | 0.43% | 37 |
| Aug 25, 2025 | 234.00 | 235.18 | 232.41 | 232.70 | 232.70 | -1.14% | 257 |
| Aug 22, 2025 | 236.79 | 236.89 | 234.54 | 235.39 | 235.39 | 0.01% | 182 |
| Aug 21, 2025 | 234.51 | 236.45 | 234.42 | 235.37 | 235.37 | -0.41% | 5,007 |
| Aug 20, 2025 | 237.51 | 238.45 | 234.52 | 236.34 | 236.34 | 0.68% | 816 |
| Aug 19, 2025 | 232.84 | 234.79 | 232.44 | 234.75 | 234.75 | 1.06% | 20 |
| Aug 18, 2025 | 232.27 | 233.78 | 232.27 | 232.28 | 232.28 | -0.48% | 230 |
| Aug 15, 2025 | 233.00 | 233.69 | 230.86 | 233.40 | 233.40 | 0.33% | 11 |
| Aug 14, 2025 | 233.31 | 233.97 | 230.95 | 232.64 | 232.64 | 0.62% | 21 |
| Aug 13, 2025 | 235.00 | 235.00 | 231.20 | 231.20 | 231.20 | -0.69% | 33 |
| Aug 12, 2025 | 234.89 | 237.05 | 232.66 | 232.80 | 232.80 | -1.42% | 44 |
| Aug 11, 2025 | 233.00 | 240.42 | 233.00 | 236.16 | 236.16 | 0.08% | 80 |
| Aug 8, 2025 | 236.00 | 236.82 | 235.01 | 235.97 | 235.97 | 0.11% | 40 |
| Aug 7, 2025 | 234.96 | 236.49 | 234.57 | 235.70 | 235.70 | 0.01% | 118 |
| Aug 6, 2025 | 232.63 | 236.06 | 232.03 | 235.68 | 235.68 | 1.12% | 4,114 |
| Aug 5, 2025 | 230.32 | 233.61 | 230.32 | 233.08 | 233.08 | 1.13% | 111 |
| Aug 4, 2025 | 231.18 | 232.04 | 230.28 | 230.47 | 230.47 | -0.34% | 156 |
| Aug 1, 2025 | 231.12 | 233.30 | 229.77 | 231.25 | 231.25 | 0.03% | 216 |
| Jul 31, 2025 | 231.00 | 234.68 | 231.00 | 231.18 | 231.18 | -1.25% | 150 |
| Jul 30, 2025 | 238.84 | 240.91 | 233.13 | 234.10 | 234.10 | -4.63% | 1,216 |
| Jul 29, 2025 | 245.61 | 245.85 | 242.95 | 245.47 | 245.47 | 0.92% | 144 |
| Jul 28, 2025 | 244.43 | 245.00 | 243.23 | 243.23 | 243.23 | -0.80% | 378 |
| Jul 25, 2025 | 246.23 | 246.79 | 245.06 | 245.19 | 245.19 | -0.11% | 120 |
| Jul 24, 2025 | 243.26 | 245.89 | 241.54 | 245.45 | 245.45 | 1.33% | 89 |
| Jul 23, 2025 | 241.88 | 242.24 | 240.58 | 242.24 | 242.24 | 0.46% | 48 |
| Jul 22, 2025 | 240.99 | 242.70 | 240.00 | 241.13 | 241.13 | 0.17% | 144 |
| Jul 21, 2025 | 243.43 | 243.43 | 238.92 | 240.72 | 240.72 | 0.27% | 76 |
| Jul 18, 2025 | 240.27 | 244.00 | 240.08 | 240.08 | 240.08 | 0.19% | 100 |
| Jul 17, 2025 | 240.53 | 241.40 | 239.60 | 239.62 | 239.62 | -0.31% | 233 |
| Jul 16, 2025 | 241.59 | 242.74 | 238.43 | 240.37 | 240.37 | -1.41% | 167 |
| Jul 15, 2025 | 244.13 | 244.31 | 242.93 | 243.82 | 243.82 | 0.16% | 18 |
| Jul 14, 2025 | 242.18 | 243.75 | 240.43 | 243.44 | 243.44 | 1.13% | 2,122 |
| Jul 11, 2025 | 239.95 | 241.60 | 239.13 | 240.73 | 240.73 | -0.18% | 31 |
| Jul 10, 2025 | 239.27 | 241.18 | 238.95 | 241.18 | 241.18 | 0.37% | 187 |
| Jul 9, 2025 | 238.57 | 240.28 | 237.27 | 240.28 | 240.28 | 0.17% | 487 |
| Jul 8, 2025 | 240.02 | 241.43 | 239.49 | 239.87 | 239.87 | -0.71% | 122 |
| Jul 7, 2025 | 241.60 | 242.61 | 240.00 | 241.58 | 241.58 | 0.60% | 310 |
| Jul 3, 2025 | 238.35 | 240.32 | 237.46 | 240.14 | 240.14 | 0.67% | 1,268 |