Republic Services, Inc. (BIT:1RSG)
Italy
· Delayed Price · Currency is EUR 186.25
+7.30 (4.08%)
At close: Dec 5, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -4.97% | - |
| Dec 3, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 2.48% | - |
| Dec 2, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -1.29% | - |
| Dec 1, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.72% | - |
| Nov 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.32% | - |
| Nov 27, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.03% | - |
| Nov 26, 2025 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 2.65% | - |
| Nov 25, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -2.60% | - |
| Nov 24, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.79% | - |
| Nov 21, 2025 | 188.75 | 188.75 | 188.75 | 189.70 | 189.70 | 0.48% | 5 |
| Nov 20, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 1.26% | - |
| Nov 19, 2025 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 1.77% | - |
| Nov 18, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 1.24% | - |
| Nov 17, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | 0.98% | - |
| Nov 14, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.93% | - |
| Nov 13, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 0.03% | - |
| Nov 12, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.50% | - |
| Nov 11, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 1.71% | - |
| Nov 10, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.51% | - |
| Nov 7, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -2.11% | - |
| Nov 6, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -0.41% | - |
| Nov 5, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | 0.58% | - |
| Nov 4, 2025 | 177.85 | 177.85 | 177.85 | 179.80 | 179.80 | 0.78% | 113 |
| Nov 3, 2025 | 178.65 | 178.65 | 178.65 | 178.40 | 178.40 | -0.67% | 53 |
| Oct 31, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -1.48% | - |
| Oct 30, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - | - |
| Oct 29, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -3.06% | - |
| Oct 28, 2025 | 188.75 | 188.75 | 188.75 | 188.05 | 188.05 | -1.18% | 16 |
| Oct 27, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -1.19% | - |
| Oct 24, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1.18% | - |
| Oct 23, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | -1.63% | - |
| Oct 22, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.95% | - |
| Oct 21, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 1.28% | - |
| Oct 20, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.37% | - |
| Oct 17, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 0.35% | - |
| Oct 16, 2025 | 188.90 | 188.90 | 188.90 | 187.45 | 187.45 | -2.42% | 16 |
| Oct 15, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.34% | - |
| Oct 14, 2025 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | -0.77% | - |
| Oct 13, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 1.12% | - |
| Oct 10, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.06% | - |
| Oct 9, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | 0.31% | - |
| Oct 8, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 1.76% | - |
| Oct 7, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -0.37% | - |
| Oct 6, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -0.16% | - |
| Oct 3, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.08% | - |
| Oct 2, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -2.13% | - |
| Oct 1, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.43% | - |
| Sep 30, 2025 | 195.52 | 195.52 | 195.52 | 196.05 | 195.52 | 0.67% | - |
| Sep 29, 2025 | 194.22 | 194.22 | 194.22 | 194.75 | 194.22 | -0.56% | - |
| Sep 26, 2025 | 186.05 | 197.30 | 186.05 | 195.85 | 195.32 | 0.46% | 25 |
| Sep 25, 2025 | 195.35 | 195.35 | 195.35 | 194.95 | 194.42 | 0.80% | 9 |
| Sep 24, 2025 | 192.88 | 192.88 | 192.88 | 193.40 | 192.87 | 0.86% | - |
| Sep 23, 2025 | 191.23 | 191.23 | 191.23 | 191.75 | 191.23 | -0.13% | - |
| Sep 22, 2025 | 191.48 | 191.48 | 191.48 | 192.00 | 191.48 | -0.62% | - |
| Sep 19, 2025 | 192.68 | 192.68 | 192.68 | 193.20 | 192.68 | 0.10% | - |
| Sep 18, 2025 | 192.48 | 192.48 | 192.48 | 193.00 | 192.48 | 0.97% | - |
| Sep 17, 2025 | 190.63 | 190.63 | 190.63 | 191.15 | 190.63 | -0.23% | - |
| Sep 16, 2025 | 191.08 | 191.08 | 191.08 | 191.60 | 191.08 | -1.08% | - |
| Sep 15, 2025 | 193.17 | 193.17 | 193.17 | 193.70 | 193.17 | -1.05% | - |
| Sep 12, 2025 | 195.22 | 195.22 | 195.22 | 195.75 | 195.22 | 0.05% | - |
| Sep 11, 2025 | 195.12 | 195.12 | 195.12 | 195.65 | 195.12 | 0.98% | - |
| Sep 10, 2025 | 193.22 | 193.22 | 193.22 | 193.75 | 193.22 | - | - |
| Sep 9, 2025 | 193.22 | 193.22 | 193.22 | 193.75 | 193.22 | -0.21% | - |
| Sep 8, 2025 | 195.45 | 195.45 | 195.45 | 194.15 | 193.62 | -0.72% | 10 |
| Sep 5, 2025 | 195.02 | 195.02 | 195.02 | 195.55 | 195.02 | -3.15% | - |
| Sep 4, 2025 | 201.35 | 201.35 | 201.35 | 201.90 | 201.35 | 1.28% | - |
| Sep 3, 2025 | 198.81 | 198.81 | 198.81 | 199.35 | 198.81 | -0.18% | - |
| Sep 2, 2025 | 199.16 | 199.16 | 199.16 | 199.70 | 199.16 | 0.08% | - |
| Sep 1, 2025 | 199.01 | 199.01 | 199.01 | 199.55 | 199.01 | - | - |
| Aug 29, 2025 | 199.01 | 199.01 | 199.01 | 199.55 | 199.01 | 0.43% | - |
| Aug 28, 2025 | 198.16 | 198.16 | 198.16 | 198.70 | 198.16 | -1.78% | - |
| Aug 27, 2025 | 201.75 | 201.75 | 201.75 | 202.30 | 201.75 | 1.20% | - |
| Aug 26, 2025 | 199.36 | 199.36 | 199.36 | 199.90 | 199.36 | 0.40% | - |
| Aug 25, 2025 | 198.56 | 198.56 | 198.56 | 199.10 | 198.56 | -0.70% | - |
| Aug 22, 2025 | 199.96 | 199.96 | 199.96 | 200.50 | 199.96 | -1.09% | - |
| Aug 21, 2025 | 202.15 | 202.15 | 202.15 | 202.70 | 202.15 | -0.15% | - |
| Aug 20, 2025 | 202.45 | 202.45 | 202.45 | 203.00 | 202.45 | 0.94% | - |
| Aug 19, 2025 | 200.55 | 200.55 | 200.55 | 201.10 | 200.55 | 0.40% | - |
| Aug 18, 2025 | 199.76 | 199.76 | 199.76 | 200.30 | 199.76 | 0.35% | - |
| Aug 14, 2025 | 199.06 | 199.06 | 199.06 | 199.60 | 199.06 | 0.76% | - |
| Aug 13, 2025 | 197.56 | 197.56 | 197.56 | 198.10 | 197.56 | -0.78% | - |
| Aug 12, 2025 | 199.11 | 199.11 | 199.11 | 199.65 | 199.11 | -1.60% | - |
| Aug 11, 2025 | 202.35 | 202.35 | 202.35 | 202.90 | 202.35 | 0.35% | - |
| Aug 8, 2025 | 201.65 | 201.65 | 201.65 | 202.20 | 201.65 | -0.10% | - |
| Aug 7, 2025 | 201.85 | 201.85 | 201.85 | 202.40 | 201.85 | 0.45% | - |
| Aug 6, 2025 | 200.95 | 200.95 | 200.95 | 201.50 | 200.95 | 0.15% | - |
| Aug 5, 2025 | 200.65 | 200.65 | 200.65 | 201.20 | 200.65 | 0.35% | - |
| Aug 4, 2025 | 200.70 | 200.70 | 200.70 | 200.50 | 199.96 | - | 15 |
| Aug 1, 2025 | 199.96 | 199.96 | 199.96 | 200.50 | 199.96 | -1.33% | - |
| Jul 31, 2025 | 202.65 | 202.65 | 202.65 | 203.20 | 202.65 | -0.44% | - |
| Jul 30, 2025 | 203.90 | 223.20 | 202.70 | 204.10 | 203.55 | -4.27% | 210 |
| Jul 29, 2025 | 212.80 | 212.80 | 212.80 | 213.20 | 212.62 | 1.77% | 14 |
| Jul 28, 2025 | 208.93 | 208.93 | 208.93 | 209.50 | 208.93 | 0.19% | - |
| Jul 25, 2025 | 208.53 | 208.53 | 208.53 | 209.10 | 208.53 | 0.38% | - |
| Jul 24, 2025 | 207.73 | 207.73 | 207.73 | 208.30 | 207.73 | 1.12% | - |
| Jul 23, 2025 | 205.44 | 205.44 | 205.44 | 206.00 | 205.44 | 0.05% | - |
| Jul 22, 2025 | 205.34 | 205.34 | 205.34 | 205.90 | 205.34 | 0.10% | - |
| Jul 21, 2025 | 205.80 | 205.80 | 205.80 | 205.70 | 205.14 | -0.44% | 14 |
| Jul 18, 2025 | 206.04 | 206.04 | 206.04 | 206.60 | 206.04 | 0.05% | - |
| Jul 17, 2025 | 205.94 | 205.94 | 205.94 | 206.50 | 205.94 | 0.73% | - |