Skip to main content
Republic Services, Inc. (LON:0KW1)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.12
+0.57 (0.27%)
Apr 29, 2026, 9:23 AM GMT

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.00212.54204.47208.55208.550.10%119
Apr 27, 2026214.00215.00202.00208.35208.35-0.51%47
Apr 24, 2026214.00217.69208.28209.42209.42-0.85%50
Apr 23, 2026208.00211.52200.80211.21211.213.19%1,467
Apr 22, 2026205.30211.19203.77204.68204.68-0.54%117
Apr 21, 2026211.19212.00205.00205.79205.79-1.38%51
Apr 20, 2026208.15213.32199.00208.67208.670.45%278
Apr 17, 2026213.50213.50206.53207.73207.73-1.34%298
Apr 16, 2026210.87217.27209.01210.55210.55-0.51%56
Apr 15, 2026211.50217.99209.92211.63211.630.70%108
Apr 14, 2026213.40215.29203.73210.15210.15-0.97%287
Apr 13, 2026214.66217.32207.04212.21212.21-0.73%75
Apr 10, 2026223.74224.00212.96213.77213.77-1.71%40
Apr 9, 2026216.50220.58214.05217.48217.480.67%317
Apr 8, 2026220.40227.19209.67216.04216.04-2.21%232
Apr 7, 2026221.94224.00219.78220.92220.92-1.47%429
Apr 2, 2026220.65225.45213.21224.22224.221.87%393
Apr 1, 2026222.00222.00215.83220.11219.490.63%34
Mar 31, 2026229.05229.05218.28218.73218.11-2.04%95
Mar 30, 2026215.69224.15211.20223.28222.652.96%658
Mar 27, 2026217.68218.82208.80216.87216.25-0.25%223
Mar 26, 2026222.05222.05212.39217.42216.801.26%86
Mar 25, 2026222.00222.00211.10214.72214.11-1.14%360
Mar 24, 2026217.32219.06209.12217.20216.58-0.45%41
Mar 23, 2026219.30227.98208.96218.17217.55-0.98%217
Mar 20, 2026230.05230.05220.01220.33219.70-0.71%261
Mar 19, 2026228.89229.65220.01221.90221.27-0.92%60
Mar 18, 2026229.70234.00217.49223.95223.31-0.61%5,771
Mar 17, 2026222.71226.92220.00225.33224.690.52%434
Mar 16, 2026224.27231.48216.61224.16223.52-0.34%145
Mar 13, 2026225.78229.73223.77224.91224.27-0.96%4,391
Mar 12, 2026225.83229.02221.37227.10226.461.32%629
Mar 11, 2026220.12224.95220.12224.15223.510.46%34
Mar 10, 2026228.97231.16220.55223.13222.50-3.24%767
Mar 9, 2026223.93231.54223.93230.61229.960.27%219
Mar 6, 2026233.00234.00228.68230.00229.350.15%10
Mar 5, 2026229.50234.31228.40229.67229.01-0.60%29
Mar 4, 2026225.47233.76225.47231.05230.39-0.85%1,141
Mar 3, 2026230.37233.04227.51233.04232.381.32%169
Mar 2, 2026228.00231.62226.54230.00229.350.74%323
Feb 27, 2026224.00228.35222.58228.31227.662.38%71
Feb 26, 2026218.60225.00218.60223.00222.361.62%8,408
Feb 25, 2026220.74225.00218.36219.44218.81-0.40%58
Feb 24, 2026221.00225.00219.51220.33219.70-0.69%163
Feb 23, 2026220.00225.00215.60221.85221.221.39%62
Feb 20, 2026223.34223.34218.73218.81218.19-1.43%39
Feb 19, 2026215.50224.21214.47221.99221.363.98%59
Feb 18, 2026221.19224.99209.68213.50212.89-4.63%958
Feb 17, 2026222.15228.00220.68223.86223.22-0.24%434
Feb 13, 2026220.87225.17219.16224.40223.761.92%341
Feb 12, 2026225.15229.09219.52220.17219.55-3.22%116
Feb 11, 2026225.56228.01220.87227.49226.841.74%76
Feb 10, 2026217.35225.69217.35223.59222.960.22%80
Feb 9, 2026220.00223.09218.50223.09222.461.71%1,173
Feb 6, 2026218.73221.53216.79219.33218.710.38%261
Feb 5, 2026214.00224.00214.00218.49217.87-0.38%52
Feb 4, 2026217.00219.52212.87219.32218.702.07%5,237
Feb 3, 2026211.70215.97211.11214.88214.270.12%28
Feb 2, 2026220.00220.00211.24214.62214.010.46%392
Jan 30, 2026216.40216.40211.70213.63213.02-0.30%108
Jan 29, 2026217.00220.08214.00214.27213.66-1.61%75
Jan 28, 2026217.19219.11215.00217.78217.160.01%376
Jan 27, 2026219.09220.95217.32217.75217.13-0.40%90
Jan 26, 2026217.63219.96214.44218.64218.010.65%472
Jan 23, 2026216.10217.71210.96217.22216.600.89%213
Jan 22, 2026214.28216.36213.20215.31214.691.17%401
Jan 21, 2026208.62213.00208.62212.82212.221.05%82
Jan 20, 2026211.76212.57208.10210.61210.010.03%135
Jan 16, 2026211.54211.54208.31210.54209.94-0.10%11,646
Jan 15, 2026213.65213.97209.29210.75210.150.59%110
Jan 14, 2026210.00210.64207.63209.51208.92-0.30%70
Jan 13, 2026211.01211.98208.23210.14209.54-0.91%361
Jan 12, 2026212.28215.18210.85212.07211.47-0.46%1,374
Jan 9, 2026211.86213.07208.56213.04212.440.68%134
Jan 8, 2026209.09211.87207.05211.61211.010.98%51
Jan 7, 2026210.81212.71209.55209.55208.96-1.34%81
Jan 6, 2026211.26214.84210.78212.40211.80-0.19%150
Jan 5, 2026209.58212.80206.53212.80212.191.48%330
Jan 2, 2026210.61213.58209.49209.69209.09-1.79%80
Dec 31, 2025214.99214.99211.00213.52212.29-0.56%14
Dec 30, 2025214.28216.44213.07214.73213.490.13%85
Dec 29, 2025217.28217.52212.43214.46213.230.39%45
Dec 24, 2025213.98214.93210.46213.62212.390.06%90
Dec 23, 2025213.29216.32211.00213.50212.270.20%183
Dec 22, 2025212.40213.69211.31213.08211.850.35%487
Dec 19, 2025212.95214.35210.96212.33211.11-0.82%40
Dec 18, 2025215.25215.25210.56214.08212.85-0.53%558
Dec 17, 2025213.84216.17212.00215.22213.980.35%155
Dec 16, 2025215.10217.93214.31214.48213.25-0.33%30
Dec 15, 2025214.39216.50213.66215.19213.950.98%3,607
Dec 12, 2025213.17213.17211.17213.11211.880.86%1,844
Dec 11, 2025208.19212.79206.35211.29210.071.19%27
Dec 10, 2025210.06210.06206.38208.80207.60-0.49%177
Dec 9, 2025211.44214.84209.80209.84208.63-1.67%109
Dec 8, 2025215.72217.98213.14213.39212.16-1.22%1,262
Dec 5, 2025214.59216.44211.45216.03214.790.98%2,191
Dec 4, 2025215.85216.91213.82213.94212.71-0.37%115
Dec 3, 2025214.63214.74211.30214.74213.500.79%701
Dec 2, 2025214.00215.60212.18213.06211.83-1.47%179
Dec 1, 2025215.48219.56215.48216.24214.99-0.61%73