Republic Services, Inc. (BIT:1RSG)
Italy
· Delayed Price · Currency is EUR 186.25
+7.30 (4.08%)
At close: Dec 5, 2025
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -4.97% | - |
| Dec 3, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 2.48% | - |
| Dec 2, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -1.29% | - |
| Dec 1, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.72% | - |
| Nov 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.32% | - |
| Nov 27, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.03% | - |
| Nov 26, 2025 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 2.65% | - |
| Nov 25, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -2.60% | - |
| Nov 24, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.79% | - |
| Nov 21, 2025 | 188.75 | 188.75 | 188.75 | 189.70 | 189.70 | 0.48% | 5 |
| Nov 20, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 1.26% | - |
| Nov 19, 2025 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 1.77% | - |
| Nov 18, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 1.24% | - |
| Nov 17, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | 0.98% | - |
| Nov 14, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.93% | - |
| Nov 13, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 0.03% | - |
| Nov 12, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.50% | - |
| Nov 11, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 1.71% | - |
| Nov 10, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.51% | - |
| Nov 7, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -2.11% | - |
| Nov 6, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -0.41% | - |
| Nov 5, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | 0.58% | - |
| Nov 4, 2025 | 177.85 | 177.85 | 177.85 | 179.80 | 179.80 | 0.78% | 113 |
| Nov 3, 2025 | 178.65 | 178.65 | 178.65 | 178.40 | 178.40 | -0.67% | 53 |
| Oct 31, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -1.48% | - |
| Oct 30, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - | - |
| Oct 29, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -3.06% | - |
| Oct 28, 2025 | 188.75 | 188.75 | 188.75 | 188.05 | 188.05 | -1.18% | 16 |
| Oct 27, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -1.19% | - |
| Oct 24, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1.18% | - |
| Oct 23, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | -1.63% | - |
| Oct 22, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.95% | - |
| Oct 21, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 1.28% | - |
| Oct 20, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.37% | - |
| Oct 17, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 0.35% | - |
| Oct 16, 2025 | 188.90 | 188.90 | 188.90 | 187.45 | 187.45 | -2.42% | 16 |
| Oct 15, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.34% | - |
| Oct 14, 2025 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | -0.77% | - |
| Oct 13, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 1.12% | - |
| Oct 10, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.06% | - |
| Oct 9, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | 0.31% | - |
| Oct 8, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 1.76% | - |
| Oct 7, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -0.37% | - |
| Oct 6, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -0.16% | - |
| Oct 3, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.08% | - |
| Oct 2, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -2.13% | - |
| Oct 1, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.43% | - |
| Sep 30, 2025 | 195.52 | 195.52 | 195.52 | 196.05 | 195.52 | 0.67% | - |
| Sep 29, 2025 | 194.22 | 194.22 | 194.22 | 194.75 | 194.22 | -0.56% | - |
| Sep 26, 2025 | 186.05 | 197.30 | 186.05 | 195.85 | 195.32 | 0.46% | 25 |