TipRanks
Go Ultimate55% OFF

Republic Services (0KW1) Historical Prices

GB:0KW1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026235.99249.45235.51245.81245.81+4.19%1,6672.26
Oct 29, 2026238.20238.99232.35235.92235.92+1.00%1450.20
Oct 28, 2026235.66236.29227.75233.57233.57-0.70%5110.70
Oct 27, 2026242.23242.23234.93235.21235.21-2.73%760.10
Oct 26, 2026238.71244.80236.12241.80241.80+1.13%790.11
Oct 23, 2026246.00246.00237.29239.09239.09-1.12%1,0771.46
Oct 22, 2026232.55241.95229.00241.81241.81+5.00%3,7825.56
Oct 21, 2026225.00233.51225.00230.30230.30-0.35%1,0011.50
Oct 20, 2026225.95232.55225.95231.11231.11+0.79%7641.16
Oct 19, 2026233.86233.86226.00229.29229.29-0.23%2,4173.86
Oct 16, 2026232.14232.96225.46229.82229.82+0.52%2580.41
Oct 15, 2026222.67231.06222.16228.62228.62+2.06%2620.42
Oct 14, 2026221.42224.45217.60224.01224.01+1.48%1060.17
Oct 13, 2026224.86225.00218.58220.74220.74+0.05%3,7886.65
Oct 12, 2026215.95220.90211.93220.63220.63+2.15%9591.72
Oct 09, 2026215.35218.55215.35215.98215.98-0.51%4110.74
Oct 08, 2026217.86220.17214.70217.09217.09-0.31%2830.51
Oct 07, 2026212.21218.45212.21217.76217.76+1.23%1590.29
Oct 06, 2026211.81215.74210.01215.11215.11+1.21%410.07
Oct 05, 2026209.96213.90205.10212.54212.54+1.77%7391.34
Oct 02, 2026207.99209.18204.00208.84208.84+0.67%1060.19
Oct 01, 2026212.48212.48206.82207.44207.44-1.37%1030.18
Sep 30, 2026216.00216.46210.02210.99210.32+0.01%1,0461.91
Sep 29, 2026215.00216.36208.00210.96210.29-1.28%1840.32
Sep 28, 2026213.50215.44210.00213.70213.02+0.33%2640.46
Sep 25, 2026213.50214.92211.20213.00212.32-0.31%2910.50
Sep 24, 2026213.22218.41212.20213.67212.99+0.09%2210.38
Sep 23, 2026215.00217.81212.68213.48212.80-0.54%6911.18
Sep 22, 2026217.22217.22210.77214.64213.96-0.50%4350.73
Sep 21, 2026220.00220.00214.35215.71215.03-1.05%3120.47
Sep 18, 2026222.42222.42215.85218.01217.32-0.72%2650.40
Sep 17, 2026221.97221.99216.10219.60218.90-1.08%1280.19
Sep 16, 2026222.00225.00222.00222.00221.30-1.51%1830.27
Sep 15, 2026230.00230.00222.00225.40224.68-0.17%6140.92
Sep 14, 2026225.48230.00223.36225.78225.06+1.55%1220.18
Sep 11, 2026218.50225.00218.00222.33221.62+0.15%4270.63
Sep 10, 2026223.30224.14219.58221.99221.29+0.43%5770.86
Sep 09, 2026219.00224.00219.00221.03220.33-0.42%4280.64
Sep 08, 2026222.71224.00219.90221.97221.27-0.48%8721.33
Sep 07, 2026223.05230.00220.40223.05222.34+0.00%00.00
Sep 04, 2026230.00230.00220.40223.05222.34-0.61%7,89314.72
Sep 03, 2026219.50226.25219.50224.41223.70+0.13%1,6733.26
Sep 02, 2026224.87227.21216.66224.12223.41+0.33%7581.51
Sep 01, 2026222.22224.34219.39223.39222.68+0.58%1,0002.03
Aug 31, 2026220.01225.33218.22222.10221.39+0.42%710.14
Aug 28, 2026224.00224.00218.00221.17220.47+0.66%310.06
Aug 27, 2026224.65224.65218.17219.72219.02-0.90%2,2514.45
Aug 26, 2026221.97225.71218.26221.71221.01+0.26%690.14
Aug 25, 2026224.33226.77216.00221.13220.43-0.71%1360.26
Aug 24, 2026221.71228.56220.00222.71222.00+1.19%9481.84