Skip to main content
Republic Services, Inc. (LON:0KW1)
London flag London · Delayed Price · Currency is GBP · Price in USD
231.10
+1.10 (0.48%)
Mar 9, 2026, 4:47 PM GMT

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026233.00234.00228.68230.00230.000.15%10
Mar 5, 2026229.50234.31228.40229.67229.67-0.60%29
Mar 4, 2026225.47233.76225.47231.05231.05-0.85%1,141
Mar 3, 2026230.37233.04227.51233.04233.041.32%169
Mar 2, 2026228.00231.62226.54230.00230.000.74%323
Feb 27, 2026224.00228.35222.58228.31228.312.38%71
Feb 26, 2026218.60225.00218.60223.00223.001.62%8,408
Feb 25, 2026220.74225.00218.36219.44219.44-0.40%58
Feb 24, 2026221.00225.00219.51220.33220.33-0.69%163
Feb 23, 2026220.00225.00215.60221.85221.851.39%62
Feb 20, 2026223.34223.34218.73218.81218.81-1.43%39
Feb 19, 2026215.50224.21214.47221.99221.993.98%59
Feb 18, 2026221.19224.99209.68213.50213.50-4.63%958
Feb 17, 2026222.15228.00220.68223.86223.86-0.24%434
Feb 13, 2026220.87225.17219.16224.40224.401.92%341
Feb 12, 2026225.15229.09219.52220.17220.17-3.22%116
Feb 11, 2026225.56228.01220.87227.49227.491.74%76
Feb 10, 2026217.35225.69217.35223.59223.590.22%80
Feb 9, 2026220.00223.09218.50223.09223.091.71%1,173
Feb 6, 2026218.73221.53216.79219.33219.330.38%261
Feb 5, 2026214.00224.00214.00218.49218.49-0.38%52
Feb 4, 2026217.00219.52212.87219.32219.322.07%5,237
Feb 3, 2026211.70215.97211.11214.88214.880.12%28
Feb 2, 2026220.00220.00211.24214.62214.620.46%392
Jan 30, 2026216.40216.40211.70213.63213.63-0.30%108
Jan 29, 2026217.00220.08214.00214.27214.27-1.61%75
Jan 28, 2026217.19219.11215.00217.78217.780.01%376
Jan 27, 2026219.09220.95217.32217.75217.75-0.40%90
Jan 26, 2026217.63219.96214.44218.64218.640.65%472
Jan 23, 2026216.10217.71210.96217.22217.220.89%213
Jan 22, 2026214.28216.36213.20215.31215.311.17%401
Jan 21, 2026208.62213.00208.62212.82212.821.05%82
Jan 20, 2026211.76212.57208.10210.61210.610.03%135
Jan 16, 2026211.54211.54208.31210.54210.54-0.10%11,646
Jan 15, 2026213.65213.97209.29210.75210.740.59%110
Jan 14, 2026210.00210.64207.63209.51209.51-0.30%70
Jan 13, 2026211.01211.98208.23210.14210.13-0.91%361
Jan 12, 2026212.28215.18210.85212.07212.07-0.46%1,374
Jan 9, 2026211.86213.07208.56213.04213.040.68%134
Jan 8, 2026209.09211.87207.05211.61211.610.98%51
Jan 7, 2026210.81212.71209.55209.55209.55-1.34%81
Jan 6, 2026211.26214.84210.78212.40212.40-0.19%150
Jan 5, 2026209.58212.80206.53212.80212.801.48%330
Jan 2, 2026210.61213.58209.49209.69209.69-1.79%80
Dec 31, 2025214.99214.99211.00213.52212.90-0.56%14
Dec 30, 2025214.28216.44213.07214.73214.100.13%85
Dec 29, 2025217.28217.52212.43214.46213.830.39%45
Dec 24, 2025213.98214.93210.46213.62212.990.06%90
Dec 23, 2025213.29216.32211.00213.50212.870.20%183
Dec 22, 2025212.40213.69211.31213.08212.460.35%487
Dec 19, 2025212.95214.35210.96212.33211.71-0.82%40
Dec 18, 2025215.25215.25210.56214.08213.45-0.53%558
Dec 17, 2025213.84216.17212.00215.22214.590.35%155
Dec 16, 2025215.10217.93214.31214.48213.85-0.33%30
Dec 15, 2025214.39216.50213.66215.19214.560.98%3,607
Dec 12, 2025213.17213.17211.17213.11212.490.86%1,844
Dec 11, 2025208.19212.79206.35211.29210.671.19%27
Dec 10, 2025210.06210.06206.38208.80208.19-0.49%177
Dec 9, 2025211.44214.84209.80209.84209.22-1.67%109
Dec 8, 2025215.72217.98213.14213.39212.77-1.22%1,262
Dec 5, 2025214.59216.44211.45216.03215.400.98%2,191
Dec 4, 2025215.85216.91213.82213.94213.31-0.37%115
Dec 3, 2025214.63214.74211.30214.74214.110.79%701
Dec 2, 2025214.00215.60212.18213.06212.44-1.47%179
Dec 1, 2025215.48219.56215.48216.24215.61-0.61%73
Nov 28, 2025218.05218.19216.23217.57216.93-0.09%92
Nov 26, 2025216.78218.62214.15217.76217.120.05%136
Nov 25, 2025217.40218.46214.15217.65217.010.66%2,221
Nov 24, 2025219.52221.05215.44216.23215.60-1.36%236
Nov 21, 2025214.83219.94214.83219.21218.570.50%32
Nov 20, 2025216.57218.56215.62218.12217.480.39%116
Nov 19, 2025213.50217.28212.00217.28216.641.64%130
Nov 18, 2025209.99213.81209.00213.78213.151.51%367
Nov 17, 2025209.82210.71208.63210.60209.980.53%3,863
Nov 14, 2025207.87209.50207.17209.50208.891.15%36
Nov 13, 2025203.79207.81203.79207.13206.520.44%65
Nov 12, 2025206.67208.11205.59206.21205.61-0.16%52
Nov 11, 2025204.92206.57203.71206.54205.941.38%1,009
Nov 10, 2025209.99209.99201.64203.72203.12-0.50%55
Nov 7, 2025205.08206.58203.43204.74204.14-0.56%454
Nov 6, 2025206.22207.85203.70205.89205.29-0.62%480
Nov 5, 2025207.75209.28206.87207.18206.570.24%106
Nov 4, 2025208.00208.00204.62206.68206.080.68%20
Nov 3, 2025207.24207.25203.02205.28204.68-0.61%116
Oct 31, 2025210.95210.95206.55206.55205.95-1.96%2,036
Oct 30, 2025210.56212.43210.00210.68210.060.09%189
Oct 29, 2025214.73216.65210.50210.50209.88-3.54%350
Oct 28, 2025220.98220.98214.62218.23217.59-1.05%458
Oct 27, 2025222.86223.05220.10220.55219.90-1.11%743
Oct 24, 2025224.93224.93222.08223.02222.370.04%38
Oct 23, 2025223.01224.99220.16222.93222.28-0.68%556
Oct 22, 2025221.60225.00220.59224.47223.811.65%123
Oct 21, 2025221.98221.98219.01220.83220.180.55%1,827
Oct 20, 2025219.32220.91218.00219.63218.990.16%69
Oct 17, 2025218.40219.50218.05219.29218.640.65%208
Oct 16, 2025219.98220.90217.86217.86217.22-1.00%204
Oct 15, 2025224.36224.62220.05220.05219.41-2.29%39
Oct 14, 2025224.00225.32222.95225.21224.550.65%1,738
Oct 13, 2025222.29225.46222.29223.75223.09-0.93%47
Oct 10, 2025222.37225.98220.42225.86225.201.20%212