Republic Services, Inc. (BVMF:R1SG34)
Brazil
· Delayed Price · Currency is BRL 510.72
0.00 (0.00%)
Last updated: Apr 24, 2026, 10:00 AM GMT-3
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 510.72 | 510.72 | 510.72 | 510.72 | 510.72 | -12.45% | 1 |
| Mar 30, 2026 | 583.37 | 583.37 | 583.37 | 583.37 | 582.31 | -2.15% | 1 |
| Mar 2, 2026 | 596.21 | 596.21 | 596.21 | 596.21 | 595.13 | 8.22% | 2 |
| Feb 18, 2026 | 550.94 | 550.94 | 550.94 | 550.94 | 549.94 | -4.17% | 1 |
| Jan 26, 2026 | 571.90 | 574.90 | 571.90 | 574.90 | 573.86 | 0.96% | 11 |
| Jan 22, 2026 | 569.43 | 569.43 | 569.43 | 569.43 | 568.40 | 0.50% | 1 |
| Jan 21, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 565.57 | -2.11% | 1 |
| Jan 19, 2026 | 578.83 | 578.83 | 578.83 | 578.83 | 577.78 | -2.00% | 1 |
| Dec 23, 2025 | 590.65 | 590.65 | 590.65 | 590.65 | 588.44 | 0.03% | 6 |
| Dec 22, 2025 | 590.50 | 590.50 | 590.50 | 590.50 | 588.30 | 3.78% | 10 |
| Dec 4, 2025 | 570.00 | 570.00 | 569.00 | 569.00 | 566.88 | -1.73% | 2 |