Republic Services, Inc. (FRA:RPU)
Germany
· Delayed Price · Currency is EUR 175.50
-2.85 (-1.60%)
Last updated: Apr 28, 2026, 8:02 AM CET
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | - | -1.60% | - |
| Apr 27, 2026 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -1.22% | - |
| Apr 24, 2026 | 183.85 | 183.85 | 180.55 | 180.55 | 180.55 | 3.23% | 17 |
| Apr 23, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.32% | - |
| Apr 22, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.22% | - |
| Apr 21, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.74% | - |
| Apr 20, 2026 | 175.05 | 175.20 | 175.05 | 175.20 | 175.20 | -0.68% | 140 |
| Apr 17, 2026 | 177.00 | 177.80 | 176.40 | 176.40 | 176.40 | -0.93% | 240 |
| Apr 16, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -0.64% | - |
| Apr 15, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.94% | - |
| Apr 14, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -0.99% | - |
| Apr 13, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -1.22% | - |
| Apr 10, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -0.56% | - |
| Apr 9, 2026 | 185.05 | 186.00 | 185.05 | 186.00 | 186.00 | 0.87% | 3 |
| Apr 8, 2026 | 193.70 | 193.70 | 184.40 | 184.40 | 184.40 | -2.95% | 153 |
| Apr 7, 2026 | 190.75 | 190.75 | 190.00 | 190.00 | 190.00 | - | 5 |
| Apr 2, 2026 | 188.65 | 190.00 | 188.65 | 190.00 | 190.00 | 0.53% | 40 |
| Apr 1, 2026 | 188.75 | 189.00 | 188.75 | 189.00 | 188.46 | -2.33% | 19 |
| Mar 31, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.95 | 3.61% | - |
| Mar 30, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.22 | -0.48% | - |
| Mar 27, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.12 | 1.24% | - |
| Mar 26, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 184.82 | 0.30% | - |
| Mar 25, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.27 | -0.59% | - |
| Mar 24, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.37 | -4.08% | - |
| Mar 23, 2026 | 186.60 | 193.90 | 186.60 | 193.80 | 193.25 | 1.07% | 41 |
| Mar 20, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.20 | -1.41% | - |
| Mar 19, 2026 | 192.75 | 194.50 | 192.75 | 194.50 | 193.95 | -0.82% | 2 |
| Mar 18, 2026 | 193.80 | 196.10 | 193.80 | 196.10 | 195.54 | 1.06% | 20 |
| Mar 17, 2026 | 194.20 | 194.20 | 194.05 | 194.05 | 193.50 | -0.64% | 4 |
| Mar 16, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 194.74 | -0.20% | - |
| Mar 13, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.14 | -1.31% | - |
| Mar 12, 2026 | 192.70 | 198.30 | 192.70 | 198.30 | 197.74 | 2.61% | 25 |
| Mar 11, 2026 | 191.15 | 193.25 | 191.15 | 193.25 | 192.70 | -2.00% | 125 |
| Mar 10, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.64 | -0.58% | - |
| Mar 9, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 197.79 | -1.27% | - |
| Mar 6, 2026 | 198.90 | 200.90 | 198.90 | 200.90 | 200.33 | 1.06% | 10 |
| Mar 5, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.23 | -0.18% | - |
| Mar 4, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 198.58 | -0.72% | - |
| Mar 3, 2026 | 195.70 | 200.60 | 195.70 | 200.60 | 200.03 | 4.07% | 165 |
| Mar 2, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.20 | 1.61% | - |
| Feb 27, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.16 | 1.39% | - |
| Feb 26, 2026 | 187.00 | 187.10 | 187.00 | 187.10 | 186.57 | 0.40% | 170 |
| Feb 25, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 185.82 | -0.48% | - |
| Feb 24, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 186.72 | 0.43% | - |
| Feb 23, 2026 | 186.20 | 186.45 | 185.50 | 186.45 | 185.92 | -1.35% | 172 |
| Feb 20, 2026 | 188.05 | 189.00 | 188.05 | 189.00 | 188.46 | 3.05% | 1 |
| Feb 19, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.88 | -0.97% | - |
| Feb 18, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 184.67 | -1.33% | - |
| Feb 17, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.17 | 0.13% | - |
| Feb 16, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 186.92 | 1.00% | - |
| Feb 13, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.07 | -2.75% | 43 |
| Feb 12, 2026 | 189.90 | 190.85 | 189.90 | 190.85 | 190.31 | 2.28% | 25 |
| Feb 11, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.07 | -0.82% | - |
| Feb 10, 2026 | 187.55 | 188.15 | 187.55 | 188.15 | 187.61 | 0.80% | 1 |
| Feb 9, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.12 | 0.73% | 40 |
| Feb 6, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 184.77 | -0.13% | - |
| Feb 5, 2026 | 184.30 | 185.55 | 184.30 | 185.55 | 185.02 | 2.85% | 3 |
| Feb 4, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 179.89 | -0.88% | - |
| Feb 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.48 | 1.28% | - |
| Feb 2, 2026 | 178.35 | 179.70 | 178.35 | 179.70 | 179.19 | 0.48% | 6 |
| Jan 30, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.34 | -0.08% | - |
| Jan 29, 2026 | 180.90 | 180.90 | 179.00 | 179.00 | 178.49 | -0.89% | 28 |
| Jan 28, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.09 | -1.69% | - |
| Jan 27, 2026 | 183.95 | 183.95 | 183.70 | 183.70 | 183.18 | 0.41% | 25 |
| Jan 26, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.43 | -0.16% | - |
| Jan 23, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 182.73 | 0.14% | - |
| Jan 22, 2026 | 182.75 | 183.00 | 182.75 | 183.00 | 182.48 | 1.64% | 50 |
| Jan 21, 2026 | 179.10 | 180.05 | 179.10 | 180.05 | 179.54 | 0.73% | 1 |
| Jan 20, 2026 | 179.45 | 179.45 | 178.75 | 178.75 | 178.24 | -0.45% | 1 |
| Jan 19, 2026 | 180.40 | 180.40 | 179.55 | 179.55 | 179.04 | -0.83% | 10 |
| Jan 16, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.53 | 0.17% | - |
| Jan 15, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.24 | 0.19% | - |
| Jan 14, 2026 | 179.35 | 180.40 | 179.35 | 180.40 | 179.89 | 0.28% | 60 |
| Jan 13, 2026 | 180.30 | 180.30 | 179.90 | 179.90 | 179.39 | -0.91% | 4 |
| Jan 12, 2026 | 181.10 | 181.55 | 181.10 | 181.55 | 181.03 | 0.08% | 32 |
| Jan 9, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 180.88 | 1.71% | - |
| Jan 8, 2026 | 178.45 | 178.45 | 178.35 | 178.35 | 177.84 | -0.89% | 18 |
| Jan 7, 2026 | 179.90 | 179.95 | 179.90 | 179.95 | 179.44 | -0.39% | 30 |
| Jan 6, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.14 | 0.03% | - |
| Jan 5, 2026 | 179.20 | 180.60 | 179.20 | 180.60 | 180.09 | 0.56% | 2 |
| Jan 2, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.09 | -0.91% | - |
| Dec 30, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 180.20 | 0.30% | - |
| Dec 29, 2025 | 180.85 | 180.90 | 180.70 | 180.70 | 179.66 | 0.33% | 82 |
| Dec 23, 2025 | 180.25 | 180.25 | 180.10 | 180.10 | 179.06 | -0.58% | 50 |
| Dec 22, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 180.10 | 0.03% | 136 |
| Dec 19, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.05 | -0.55% | - |
| Dec 18, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.05 | -0.03% | - |
| Dec 17, 2025 | 182.25 | 182.25 | 182.15 | 182.15 | 181.10 | -0.46% | 3 |
| Dec 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.94 | -0.33% | - |
| Dec 15, 2025 | 181.40 | 183.60 | 181.40 | 183.60 | 182.54 | 1.16% | 140 |
| Dec 12, 2025 | 179.40 | 181.50 | 179.40 | 181.50 | 180.45 | 3.01% | 71 |
| Dec 11, 2025 | 177.05 | 177.05 | 176.20 | 176.20 | 175.18 | -2.38% | 3 |
| Dec 10, 2025 | 179.65 | 180.50 | 179.65 | 180.50 | 179.46 | 0.28% | 1 |
| Dec 9, 2025 | 180.95 | 180.95 | 180.00 | 180.00 | 178.96 | -2.89% | 14 |
| Dec 8, 2025 | 184.50 | 185.80 | 184.50 | 185.35 | 184.28 | 0.82% | 23 |
| Dec 5, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 182.79 | -0.24% | - |
| Dec 4, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 183.24 | 1.26% | - |
| Dec 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.95 | -1.01% | - |
| Dec 2, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 182.79 | -1.24% | - |
| Dec 1, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 185.07 | -0.29% | - |