Republic Services, Inc. (FRA:RPU)
Germany
· Delayed Price · Currency is EUR 198.35
-2.55 (-1.27%)
Last updated: Mar 9, 2026, 8:04 AM CET
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 198.90 | 200.90 | 198.90 | 200.90 | 200.90 | 1.06% | 10 |
| Mar 5, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.18% | - |
| Mar 4, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.72% | - |
| Mar 3, 2026 | 195.70 | 200.60 | 195.70 | 200.60 | 200.60 | 4.07% | 165 |
| Mar 2, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 1.61% | - |
| Feb 27, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 1.39% | - |
| Feb 26, 2026 | 187.00 | 187.10 | 187.00 | 187.10 | 187.10 | 0.40% | 170 |
| Feb 25, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | -0.48% | - |
| Feb 24, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 0.43% | - |
| Feb 23, 2026 | 186.20 | 186.45 | 185.50 | 186.45 | 186.45 | -1.35% | 172 |
| Feb 20, 2026 | 188.05 | 189.00 | 188.05 | 189.00 | 189.00 | 3.05% | 1 |
| Feb 19, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.97% | - |
| Feb 18, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.33% | - |
| Feb 17, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 0.13% | - |
| Feb 16, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 1.00% | - |
| Feb 13, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -2.75% | 43 |
| Feb 12, 2026 | 189.90 | 190.85 | 189.90 | 190.85 | 190.85 | 2.28% | 25 |
| Feb 11, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.82% | - |
| Feb 10, 2026 | 187.55 | 188.15 | 187.55 | 188.15 | 188.15 | 0.80% | 1 |
| Feb 9, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | 0.73% | 40 |
| Feb 6, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.13% | - |
| Feb 5, 2026 | 184.30 | 185.55 | 184.30 | 185.55 | 185.55 | 2.85% | 3 |
| Feb 4, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.88% | - |
| Feb 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.28% | - |
| Feb 2, 2026 | 178.35 | 179.70 | 178.35 | 179.70 | 179.70 | 0.48% | 6 |
| Jan 30, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.08% | - |
| Jan 29, 2026 | 180.90 | 180.90 | 179.00 | 179.00 | 179.00 | -0.89% | 28 |
| Jan 28, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -1.69% | - |
| Jan 27, 2026 | 183.95 | 183.95 | 183.70 | 183.70 | 183.70 | 0.41% | 25 |
| Jan 26, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -0.16% | - |
| Jan 23, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0.14% | - |
| Jan 22, 2026 | 182.75 | 183.00 | 182.75 | 183.00 | 183.00 | 1.64% | 50 |
| Jan 21, 2026 | 179.10 | 180.05 | 179.10 | 180.05 | 180.05 | 0.73% | 1 |
| Jan 20, 2026 | 179.45 | 179.45 | 178.75 | 178.75 | 178.75 | -0.45% | 1 |
| Jan 19, 2026 | 180.40 | 180.40 | 179.55 | 179.55 | 179.55 | -0.83% | 10 |
| Jan 16, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.17% | - |
| Jan 15, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 0.19% | - |
| Jan 14, 2026 | 179.35 | 180.40 | 179.35 | 180.40 | 180.40 | 0.28% | 60 |
| Jan 13, 2026 | 180.30 | 180.30 | 179.90 | 179.90 | 179.90 | -0.91% | 4 |
| Jan 12, 2026 | 181.10 | 181.55 | 181.10 | 181.55 | 181.55 | 0.08% | 32 |
| Jan 9, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1.71% | - |
| Jan 8, 2026 | 178.45 | 178.45 | 178.35 | 178.35 | 178.35 | -0.89% | 18 |
| Jan 7, 2026 | 179.90 | 179.95 | 179.90 | 179.95 | 179.95 | -0.39% | 30 |
| Jan 6, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 0.03% | - |
| Jan 5, 2026 | 179.20 | 180.60 | 179.20 | 180.60 | 180.60 | 0.56% | 2 |
| Jan 2, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -0.91% | - |
| Dec 30, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 180.72 | 0.30% | - |
| Dec 29, 2025 | 180.85 | 180.90 | 180.70 | 180.70 | 180.17 | 0.33% | 82 |
| Dec 23, 2025 | 180.25 | 180.25 | 180.10 | 180.10 | 179.57 | -0.58% | 50 |
| Dec 22, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 180.62 | 0.03% | 136 |
| Dec 19, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.57 | -0.55% | - |
| Dec 18, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.57 | -0.03% | - |
| Dec 17, 2025 | 182.25 | 182.25 | 182.15 | 182.15 | 181.62 | -0.46% | 3 |
| Dec 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.46 | -0.33% | - |
| Dec 15, 2025 | 181.40 | 183.60 | 181.40 | 183.60 | 183.06 | 1.16% | 140 |
| Dec 12, 2025 | 179.40 | 181.50 | 179.40 | 181.50 | 180.97 | 3.01% | 71 |
| Dec 11, 2025 | 177.05 | 177.05 | 176.20 | 176.20 | 175.68 | -2.38% | 3 |
| Dec 10, 2025 | 179.65 | 180.50 | 179.65 | 180.50 | 179.97 | 0.28% | 1 |
| Dec 9, 2025 | 180.95 | 180.95 | 180.00 | 180.00 | 179.47 | -2.89% | 14 |
| Dec 8, 2025 | 184.50 | 185.80 | 184.50 | 185.35 | 184.81 | 0.82% | 23 |
| Dec 5, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.31 | -0.24% | - |
| Dec 4, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 183.76 | 1.26% | - |
| Dec 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.47 | -1.01% | - |
| Dec 2, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.31 | -1.24% | - |
| Dec 1, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 185.60 | -0.29% | - |
| Nov 28, 2025 | 187.05 | 187.05 | 186.70 | 186.70 | 186.15 | -0.11% | 10 |
| Nov 27, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.35 | -0.08% | - |
| Nov 26, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 186.50 | -0.58% | - |
| Nov 25, 2025 | 186.05 | 188.15 | 185.70 | 188.15 | 187.60 | -0.82% | 110 |
| Nov 24, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.14 | 0.56% | - |
| Nov 21, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.10 | -0.37% | - |
| Nov 20, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 188.79 | 2.68% | 26 |
| Nov 19, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 183.86 | 2.56% | - |
| Nov 18, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.27 | -0.28% | - |
| Nov 17, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 179.77 | 2.15% | - |
| Nov 14, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 175.98 | 0.03% | - |
| Nov 13, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 175.93 | -0.93% | - |
| Nov 12, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 177.58 | 0.91% | - |
| Nov 11, 2025 | 176.10 | 176.50 | 176.10 | 176.50 | 175.98 | 0.34% | 12 |
| Nov 10, 2025 | 178.10 | 178.10 | 175.90 | 175.90 | 175.38 | -0.23% | 25 |
| Nov 7, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 175.78 | -1.37% | - |
| Nov 6, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.23 | -0.80% | - |
| Nov 5, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 179.67 | 1.95% | - |
| Nov 4, 2025 | 178.00 | 178.00 | 176.75 | 176.75 | 176.23 | -0.87% | 25 |
| Nov 3, 2025 | 179.85 | 180.20 | 177.65 | 178.30 | 177.78 | -0.94% | 294 |
| Oct 31, 2025 | 177.95 | 180.00 | 177.95 | 180.00 | 179.47 | -0.25% | 41 |
| Oct 30, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 179.92 | -3.17% | - |
| Oct 29, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 185.80 | -1.27% | - |
| Oct 28, 2025 | 188.75 | 188.75 | 188.75 | 188.75 | 188.20 | -2.23% | - |
| Oct 27, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 192.48 | 0.63% | 1 |
| Oct 24, 2025 | 191.85 | 191.85 | 191.85 | 191.85 | 191.29 | -0.65% | - |
| Oct 23, 2025 | 191.80 | 193.10 | 191.80 | 193.10 | 192.53 | 1.36% | 10 |
| Oct 22, 2025 | 190.10 | 190.50 | 190.10 | 190.50 | 189.94 | 0.32% | 200 |
| Oct 21, 2025 | 190.00 | 190.00 | 189.90 | 189.90 | 189.34 | 0.93% | 11 |
| Oct 20, 2025 | 187.85 | 188.15 | 187.85 | 188.15 | 187.60 | 0.35% | 68 |
| Oct 17, 2025 | 185.40 | 187.50 | 185.40 | 187.50 | 186.95 | -0.74% | 115 |
| Oct 16, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 188.35 | -1.95% | - |
| Oct 15, 2025 | 192.65 | 192.65 | 192.65 | 192.65 | 192.08 | 0.23% | - |
| Oct 14, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 191.64 | -1.49% | 20 |
| Oct 13, 2025 | 193.65 | 195.10 | 193.65 | 195.10 | 194.53 | 0.67% | 30 |