Republic Services, Inc. (BIT:1RSG)
Italy
· Delayed Price · Currency is EUR 175.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.23% | - |
| Apr 24, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.43% | - |
| Apr 23, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -3.39% | - |
| Apr 22, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 3.30% | - |
| Apr 21, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -0.90% | - |
| Apr 20, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.80% | - |
| Apr 17, 2026 | 176.50 | 176.50 | 176.50 | 175.90 | 175.90 | -2.30% | 6 |
| Apr 16, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 1.01% | - |
| Apr 15, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -0.92% | - |
| Apr 14, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.77% | - |
| Apr 13, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -0.66% | - |
| Apr 10, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -1.62% | - |
| Apr 9, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.79% | - |
| Apr 8, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -4.34% | - |
| Apr 7, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.29% | - |
| Apr 2, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 2.17% | - |
| Apr 1, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -0.87% | - |
| Mar 31, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.95% | - |
| Mar 30, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.37% | - |
| Mar 27, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 0.77% | - |
| Mar 26, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 1.62% | - |
| Mar 25, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -1.99% | - |
| Mar 24, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 0.59% | - |
| Mar 23, 2026 | 189.45 | 189.45 | 189.45 | 187.60 | 187.60 | -1.83% | 50 |
| Mar 20, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -1.06% | - |
| Mar 19, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.82% | - |
| Mar 18, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | 2.12% | - |
| Mar 17, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -2.08% | - |
| Mar 16, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | -1.04% | - |
| Mar 13, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.51% | - |
| Mar 12, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 2.06% | - |
| Mar 11, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.52% | - |
| Mar 10, 2026 | 190.70 | 190.70 | 190.70 | 192.80 | 192.80 | -3.19% | 5 |
| Mar 9, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -2.81% | - |
| Mar 6, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.79% | - |
| Mar 5, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 2.21% | - |
| Mar 4, 2026 | 198.75 | 198.75 | 198.75 | 198.90 | 198.90 | -0.35% | 18 |
| Mar 3, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.89% | - |
| Mar 2, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 2.11% | - |
| Feb 27, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | 1.70% | - |
| Feb 26, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1.32% | - |
| Feb 25, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.51% | - |
| Feb 24, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -0.32% | - |
| Feb 23, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | -2.34% | - |
| Feb 20, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 1.77% | - |
| Feb 19, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 5.65% | - |
| Feb 18, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -6.12% | - |
| Feb 17, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 1.38% | - |
| Feb 16, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.05% | - |
| Feb 13, 2026 | 187.10 | 187.25 | 187.10 | 187.75 | 187.75 | -2.44% | 134 |
| Feb 12, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -0.44% | - |
| Feb 11, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 2.46% | - |
| Feb 10, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1.23% | - |
| Feb 9, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.19% | - |
| Feb 6, 2026 | 186.80 | 186.90 | 186.80 | 186.00 | 186.00 | -0.37% | 1,400 |
| Feb 5, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 1.63% | - |
| Feb 4, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 1.05% | - |
| Feb 3, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.38% | - |
| Feb 2, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 2.07% | - |
| Jan 30, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.35% | - |
| Jan 29, 2026 | 182.15 | 182.15 | 182.15 | 181.25 | 181.25 | -0.60% | 27 |
| Jan 28, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | 0.11% | - |
| Jan 27, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -1.06% | - |
| Jan 26, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.32% | - |
| Jan 23, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.68% | - |
| Jan 22, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 1.10% | - |
| Jan 21, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 1.65% | - |
| Jan 20, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -1.52% | - |
| Jan 19, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | 0.17% | - |
| Jan 16, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.22% | - |
| Jan 15, 2026 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | 0.75% | - |
| Jan 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.64% | - |
| Jan 13, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -1.65% | - |
| Jan 12, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | -0.38% | - |
| Jan 9, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 0.77% | - |
| Jan 8, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 0.69% | - |
| Jan 7, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.14% | - |
| Jan 6, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 0.17% | - |
| Jan 5, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 0.31% | - |
| Jan 2, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -1.62% | - |
| Dec 30, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.16% | - |
| Dec 29, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 0.88% | - |
| Dec 23, 2025 | 180.00 | 180.00 | 180.00 | 180.95 | 180.95 | -0.28% | 57 |
| Dec 22, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -0.17% | - |
| Dec 19, 2025 | 183.20 | 183.20 | 183.20 | 181.75 | 181.75 | -0.27% | 4 |
| Dec 18, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.76% | - |
| Dec 17, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 0.85% | - |
| Dec 16, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -0.22% | - |
| Dec 15, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.58% | - |
| Dec 12, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.67% | - |
| Dec 11, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 0.78% | - |
| Dec 10, 2025 | 178.90 | 178.90 | 178.90 | 178.85 | 178.85 | 1.25% | 44 |
| Dec 9, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -4.25% | - |
| Dec 8, 2025 | 184.70 | 184.70 | 184.70 | 184.50 | 184.50 | -0.94% | 34 |
| Dec 5, 2025 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 4.08% | - |
| 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% | - |