TipRanks
Go Ultimate55% OFF

Republic Services (RPU) Historical Prices

DE:RPU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026214.20219.30214.20219.30219.30+3.64%50.17
Oct 29, 2026211.60211.60210.10211.60211.60+0.19%160.55
Oct 28, 2026211.90211.90210.50211.20211.20+0.00%652.30
Oct 27, 2026216.10216.10211.20211.20211.20-2.13%00.00
Oct 26, 2026215.10215.80215.10215.80215.80+0.23%30.11
Oct 23, 2026213.80217.20213.40215.30215.30+0.65%180.64
Oct 22, 2026206.20213.90205.90213.90213.90+4.29%00.00
Oct 21, 2026205.80205.80205.10205.10205.10-0.58%451.64
Oct 20, 2026203.50206.30203.50206.30206.30+0.93%40.15
Oct 19, 2026205.70206.00204.30204.40204.40-0.15%130.48
Oct 16, 2026206.30206.30202.70204.70204.70-0.34%1074.19
Oct 15, 2026199.35205.40199.35205.40205.40+2.29%00.00
Oct 14, 2026196.15200.80196.15200.80200.80+2.03%1385.91
Oct 13, 2026197.00197.00195.70196.80196.80-0.25%150.65
Oct 12, 2026195.15197.30194.50197.30197.30+1.54%10.04
Oct 09, 2026193.25194.30193.25194.30194.30+0.86%200.88
Oct 08, 2026191.85194.10191.85192.65192.65-0.49%110.49
Oct 07, 2026190.70193.60190.70193.60193.60+1.44%150.67
Oct 06, 2026189.80190.85188.95190.85190.85+0.66%00.00
Oct 05, 2026187.30189.60186.95189.60189.60+2.68%30.13
Oct 02, 2026183.65184.65183.65184.65184.65+0.13%56341.29
Oct 01, 2026185.00185.00185.00185.00184.41-0.38%171.27
Sep 30, 2026187.40187.40185.70185.70185.10-0.51%00.00
Sep 29, 2026187.05187.60186.65186.65186.05-0.85%00.00
Sep 28, 2026186.80188.25186.80188.25187.65+1.10%80.59
Sep 25, 2026186.90186.90185.90186.20185.60-0.64%120.88
Sep 24, 2026188.85188.85187.15187.40186.80+0.08%201.47
Sep 23, 2026188.10188.10187.25187.25186.65-0.11%00.00
Sep 22, 2026186.40188.15186.40187.45186.85-0.50%251.48
Sep 21, 2026190.20190.30188.40188.40187.80-0.89%140.82
Sep 18, 2026191.05191.45189.25190.10189.49-0.29%382.29
Sep 17, 2026192.00192.00190.65190.65190.04-1.17%00.00
Sep 16, 2026194.60194.60192.90192.90192.28-0.98%00.00
Sep 15, 2026195.80195.80194.10194.80194.17-0.38%621.09
Sep 14, 2026192.95195.90192.95195.55194.92+1.61%520.92
Sep 11, 2026191.95192.45191.15192.45191.83+0.50%540.97
Sep 10, 2026191.50192.95191.25191.50190.89+0.87%110.20
Sep 09, 2026190.25190.30189.05189.85189.24+0.00%40.07
Sep 08, 2026190.45190.90189.85189.85189.24-1.99%661.15
Sep 07, 2026188.00193.70186.85193.70193.08+0.39%410.72
Sep 04, 2026192.95192.95192.95192.95192.33-0.16%00.00
Sep 03, 2026193.25193.25193.25193.25192.63+0.65%60.11
Sep 02, 2026192.00192.00192.00192.00191.38+0.31%00.00
Sep 01, 2026191.40191.40191.40191.40190.79-0.36%00.00
Aug 31, 2026192.10192.10192.10192.10191.48+0.95%00.00
Aug 28, 2026190.30190.30190.30190.30189.69+1.01%00.00
Aug 27, 2026188.40188.40188.40188.40187.80-1.02%00.00
Aug 26, 2026190.35190.35190.35190.35189.74-0.29%00.00
Aug 25, 2026190.90190.90190.90190.90190.29-0.47%00.00
Aug 24, 2026191.80191.80191.80191.80191.18+1.83%00.00