Republic Services, Inc. (FRA:RPU)
Germany
· Delayed Price · Currency is EUR 183.85
-0.45 (-0.24%)
At close: Dec 5, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -0.24% | - |
| Dec 4, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 1.26% | - |
| Dec 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.01% | - |
| Dec 2, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -1.24% | - |
| Dec 1, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.29% | - |
| Nov 28, 2025 | 187.05 | 187.05 | 186.70 | 186.70 | 186.70 | -0.11% | 10 |
| Nov 27, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -0.08% | - |
| Nov 26, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -0.58% | - |
| Nov 25, 2025 | 186.05 | 188.15 | 185.70 | 188.15 | 188.15 | -0.82% | 110 |
| Nov 24, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 0.56% | - |
| Nov 21, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | -0.37% | - |
| Nov 20, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 2.68% | 26 |
| Nov 19, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 2.56% | - |
| Nov 18, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.28% | - |
| Nov 17, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 2.15% | - |
| Nov 14, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.03% | - |
| Nov 13, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.93% | - |
| Nov 12, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.91% | - |
| Nov 11, 2025 | 176.10 | 176.50 | 176.10 | 176.50 | 176.50 | 0.34% | 12 |
| Nov 10, 2025 | 178.10 | 178.10 | 175.90 | 175.90 | 175.90 | -0.23% | 25 |
| Nov 7, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -1.37% | - |
| Nov 6, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | -0.80% | - |
| Nov 5, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 1.95% | - |
| Nov 4, 2025 | 178.00 | 178.00 | 176.75 | 176.75 | 176.75 | -0.87% | 25 |
| Nov 3, 2025 | 179.85 | 180.20 | 177.65 | 178.30 | 178.30 | -0.94% | 294 |
| Oct 31, 2025 | 177.95 | 180.00 | 177.95 | 180.00 | 180.00 | -0.25% | 41 |
| Oct 30, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | -3.17% | - |
| Oct 29, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | -1.27% | - |
| Oct 28, 2025 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | -2.23% | - |
| Oct 27, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | 0.63% | 1 |
| Oct 24, 2025 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -0.65% | - |
| Oct 23, 2025 | 191.80 | 193.10 | 191.80 | 193.10 | 193.10 | 1.36% | 10 |
| Oct 22, 2025 | 190.10 | 190.50 | 190.10 | 190.50 | 190.50 | 0.32% | 200 |
| Oct 21, 2025 | 190.00 | 190.00 | 189.90 | 189.90 | 189.90 | 0.93% | 11 |
| Oct 20, 2025 | 187.85 | 188.15 | 187.85 | 188.15 | 188.15 | 0.35% | 68 |
| Oct 17, 2025 | 185.40 | 187.50 | 185.40 | 187.50 | 187.50 | -0.74% | 115 |
| Oct 16, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | -1.95% | - |
| Oct 15, 2025 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 0.23% | - |
| Oct 14, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.49% | 20 |
| Oct 13, 2025 | 193.65 | 195.10 | 193.65 | 195.10 | 195.10 | 0.67% | 30 |
| Oct 10, 2025 | 191.30 | 193.80 | 191.30 | 193.80 | 193.80 | 0.16% | 35 |
| Oct 9, 2025 | 193.15 | 193.65 | 193.05 | 193.50 | 193.50 | 0.39% | 49 |
| Oct 8, 2025 | 191.15 | 192.75 | 191.15 | 192.75 | 192.75 | 1.15% | 20 |
| Oct 7, 2025 | 190.35 | 190.55 | 190.35 | 190.55 | 190.55 | -0.37% | 1 |
| Oct 6, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0.87% | - |
| Oct 3, 2025 | 189.35 | 189.60 | 189.35 | 189.60 | 189.60 | - | 53 |
| Oct 2, 2025 | 192.40 | 193.50 | 189.60 | 189.60 | 189.60 | -2.17% | 24 |
| Oct 1, 2025 | 194.20 | 194.20 | 193.80 | 193.80 | 193.27 | -1.27% | 20 |
| Sep 30, 2025 | 194.60 | 196.30 | 194.60 | 196.30 | 195.76 | 1.19% | 56 |
| Sep 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.47 | -0.97% | - |
| Sep 26, 2025 | 193.55 | 195.90 | 193.55 | 195.90 | 195.36 | 0.38% | 10 |
| Sep 25, 2025 | 193.05 | 195.15 | 193.05 | 195.15 | 194.61 | 1.48% | 5 |
| Sep 24, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 191.77 | 0.60% | - |
| Sep 23, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 190.63 | -0.13% | 20 |
| Sep 22, 2025 | 192.60 | 192.60 | 191.40 | 191.40 | 190.87 | -0.29% | 11 |
| Sep 19, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.42 | -0.13% | - |
| Sep 18, 2025 | 191.35 | 192.20 | 191.35 | 192.20 | 191.67 | 1.51% | 56 |
| Sep 17, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 188.83 | -1.97% | - |
| Sep 16, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 192.62 | -0.52% | - |
| Sep 15, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 193.62 | -1.70% | - |
| Sep 12, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 196.96 | 1.10% | - |
| Sep 11, 2025 | 194.85 | 195.35 | 194.85 | 195.35 | 194.81 | 0.21% | 6 |
| Sep 10, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.42 | 1.01% | - |
| Sep 9, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.47 | -1.20% | - |
| Sep 8, 2025 | 195.45 | 196.50 | 195.35 | 195.35 | 194.81 | -2.15% | 75 |
| Sep 5, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.10 | -1.11% | - |
| Sep 4, 2025 | 198.85 | 201.90 | 198.85 | 201.90 | 201.35 | 1.03% | 12 |
| Sep 3, 2025 | 199.85 | 199.85 | 199.85 | 199.85 | 199.30 | -0.08% | - |
| Sep 2, 2025 | 199.50 | 200.00 | 199.50 | 200.00 | 199.45 | 0.48% | 10 |
| Sep 1, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 198.50 | -0.05% | 59 |
| Aug 29, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 198.60 | -0.97% | - |
| Aug 28, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 200.55 | - | - |
| Aug 27, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 200.55 | 1.06% | - |
| Aug 26, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.45 | - | - |
| Aug 25, 2025 | 199.50 | 199.50 | 199.00 | 199.00 | 198.45 | -1.73% | 51 |
| Aug 22, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 201.94 | 0.05% | - |
| Aug 21, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 201.84 | 0.70% | - |
| Aug 20, 2025 | 201.20 | 201.20 | 201.00 | 201.00 | 200.45 | 1.13% | 23 |
| Aug 19, 2025 | 198.75 | 198.75 | 198.75 | 198.75 | 198.20 | -0.63% | - |
| Aug 18, 2025 | 198.45 | 200.00 | 198.45 | 200.00 | 199.45 | 0.45% | 20 |
| Aug 15, 2025 | 198.60 | 199.10 | 198.60 | 199.10 | 198.55 | -0.50% | 9 |
| Aug 14, 2025 | 198.30 | 200.10 | 198.30 | 200.10 | 199.55 | 0.45% | 44 |
| Aug 13, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 198.65 | -0.90% | - |
| Aug 12, 2025 | 203.80 | 203.80 | 201.00 | 201.00 | 200.45 | - | 5 |
| Aug 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.45 | -0.25% | - |
| Aug 8, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 200.95 | 0.20% | - |
| Aug 7, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 200.55 | 0.45% | - |
| Aug 6, 2025 | 199.75 | 200.20 | 199.75 | 200.20 | 199.65 | 0.10% | 17 |
| Aug 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.45 | 0.38% | - |
| Aug 4, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | 198.70 | -1.02% | 20 |
| Aug 1, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 200.75 | 0.15% | - |
| Jul 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.45 | -5.63% | - |
| Jul 30, 2025 | 212.40 | 213.00 | 212.40 | 213.00 | 212.42 | 2.45% | 20 |
| Jul 29, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.33 | -1.38% | - |
| Jul 28, 2025 | 208.20 | 210.80 | 208.20 | 210.80 | 210.22 | 1.01% | 7 |
| Jul 25, 2025 | 207.90 | 208.70 | 207.90 | 208.70 | 208.13 | 1.36% | 69 |
| Jul 24, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.34 | -0.24% | - |
| Jul 23, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 205.83 | 0.39% | - |
| Jul 22, 2025 | 204.60 | 205.70 | 204.20 | 205.60 | 205.04 | -0.29% | 185 |
| Jul 21, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 205.63 | -0.43% | - |