Skip to main content
Republic Services, Inc. (LON:0KW1)
London flag London · Delayed Price · Currency is GBP · Price in USD
216.02
+2.08 (0.97%)
Dec 5, 2025, 4:58 PM BST

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025214.59216.19211.45216.06216.060.99%2,188
Dec 4, 2025215.85216.91213.82213.94213.94-0.37%115
Dec 3, 2025214.63214.74211.30214.74214.740.79%701
Dec 2, 2025214.00215.60212.18213.06213.06-1.47%179
Dec 1, 2025215.48219.56215.48216.24216.24-0.61%73
Nov 28, 2025218.05218.19216.23217.57217.57-0.09%92
Nov 26, 2025216.78218.62214.15217.76217.760.05%136
Nov 25, 2025217.40218.46214.15217.65217.650.66%2,221
Nov 24, 2025219.52221.05215.44216.23216.23-1.36%236
Nov 21, 2025214.83219.94214.83219.21219.210.50%32
Nov 20, 2025216.57218.56215.62218.12218.120.39%116
Nov 19, 2025213.50217.28212.00217.28217.281.64%130
Nov 18, 2025209.99213.81209.00213.78213.781.51%367
Nov 17, 2025209.82210.71208.63210.60210.600.53%3,863
Nov 14, 2025207.87209.50207.17209.50209.501.15%36
Nov 13, 2025203.79207.81203.79207.13207.130.44%65
Nov 12, 2025206.67208.11205.59206.21206.21-0.16%52
Nov 11, 2025204.92206.57203.71206.54206.541.38%1,009
Nov 10, 2025209.99209.99201.64203.72203.72-0.50%55
Nov 7, 2025205.08206.58203.43204.74204.74-0.56%454
Nov 6, 2025206.22207.85203.70205.89205.89-0.62%480
Nov 5, 2025207.75209.28206.87207.18207.180.24%106
Nov 4, 2025208.00208.00204.62206.68206.680.68%20
Nov 3, 2025207.24207.25203.02205.28205.28-0.61%116
Oct 31, 2025210.95210.95206.55206.55206.55-1.96%2,036
Oct 30, 2025210.56212.43210.00210.68210.680.09%189
Oct 29, 2025214.73216.65210.50210.50210.50-3.54%350
Oct 28, 2025220.98220.98214.62218.23218.23-1.05%458
Oct 27, 2025222.86223.05220.10220.55220.55-1.11%743
Oct 24, 2025224.93224.93222.08223.02223.020.04%38
Oct 23, 2025223.01224.99220.16222.93222.93-0.68%556
Oct 22, 2025221.60225.00220.59224.47224.471.65%123
Oct 21, 2025221.98221.98219.01220.83220.830.55%1,827
Oct 20, 2025219.32220.91218.00219.63219.630.16%69
Oct 17, 2025218.40219.50218.05219.29219.290.65%208
Oct 16, 2025219.98220.90217.86217.86217.86-1.00%204
Oct 15, 2025224.36224.62220.05220.05220.05-2.29%39
Oct 14, 2025224.00225.32222.95225.21225.200.65%1,738
Oct 13, 2025222.29225.46222.29223.75223.75-0.93%47
Oct 10, 2025222.37225.98220.42225.86225.861.20%212
Oct 9, 2025225.20227.57222.94223.19223.19-0.76%142
Oct 8, 2025222.75225.03222.22224.89224.890.80%52
Oct 7, 2025223.46223.79221.16223.11223.110.08%3,639
Oct 6, 2025226.02226.02222.87222.92222.92-1.24%783
Oct 3, 2025222.35225.72222.35225.72225.721.19%14
Oct 2, 2025225.07226.13222.15223.07223.07-1.72%1,264
Oct 1, 2025228.50229.50226.51226.97226.34-1.57%3,250
Sep 30, 2025229.06231.47229.06230.58229.951.22%51
Sep 29, 2025228.22228.71227.23227.79227.17-0.44%131
Sep 26, 2025228.56230.58227.29228.79228.160.61%109