Republic Services, Inc. - 0KW1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	223.34	220.59	220.59	223.34	218.73	38
February 19, 2026	216.8	221.99	221.99	223.75	216.8	59
February 18, 2026	217.22	213.5	213.5	217.22	209.68	2,738
February 17, 2026	225.43	225.17	225.17	228	223.18	434
February 13, 2026	225.17	224.4	224.4	225.17	219.91	210
February 12, 2026	223.71	220.05	220.05	223.71	219.66	116
February 11, 2026	222.89	227.49	227.49	228	220.87	76
February 10, 2026	222.96	225.08	225.08	225.08	222.96	80
February 09, 2026	220	223.09	223.09	223.09	220	1,173
February 06, 2026	219.04	218.92	218.92	220.7	218.72	3,602
February 05, 2026	218.17	218.34	218.34	221.91	218.17	1,464
February 04, 2026	217	219.17	219.17	219.39	212.87	5,237
February 03, 2026	215.72	214.88	214.88	215.75	214.14	28
February 02, 2026	215.15	214.52	214.52	216.28	212	392
January 30, 2026	213.91	212.31	212.31	213.91	211.7	108
January 29, 2026	217.9	214	214	217.9	214	241
January 28, 2026	219	217.95	217.95	219	216.09	376
January 27, 2026	219.09	218.03	218.08	220.95	217.32	8,754
January 26, 2026	219.51	218.64	218.64	219.63	217.32	467
January 23, 2026	213.75	217.22	217.22	217.71	213.75	213
January 22, 2026	214.28	214.97	214.97	215.49	214.28	465
January 21, 2026	212.01	212.75	212.75	213	209.14	82
January 20, 2026	209.62	208.1	208.1	210.59	208.1	135
January 16, 2026	209.06	210.15	210.15	210.76	209.06	11,642
January 15, 2026	213.97	210.74	210.74	213.97	210.38	110
January 14, 2026	210	210.18	210.64	210.64	207.63	50
January 13, 2026	209.61	210.13	210.13	210.13	208.23	361
January 12, 2026	212.28	212.07	212.07	212.28	212.07	1,374
January 09, 2026	212.77	213.05	213.05	213.05	212.37	134
January 08, 2026	209.71	211.61	211.61	211.87	209.71	3,826
January 07, 2026	212.71	209.55	209.55	212.71	209.55	81
January 06, 2026	212.49	212.4	212.4	214.84	212.37	75
January 05, 2026	209.99	212.8	212.8	212.8	206.53	343
January 02, 2026	210.61	209.69	209.69	213.58	209.49	102
December 31, 2025	214.28	213.52	214.5	216.44	213.07	12
December 30, 2025	214	214.85	214.85	214.85	213.69	4,466
December 29, 2025	217.28	214.46	214.46	217.28	213.99	45
December 24, 2025	213.98	213.62	213.66	214.93	210.46	93
December 23, 2025	212.31	213.5	213.5	213.63	212.31	183
December 22, 2025	212.01	213.6	213.6	213.6	212.01	487
December 19, 2025	212.95	212.33	212.67	214.35	210.96	28
December 18, 2025	214.21	213.97	213.97	214.21	213.07	558
December 17, 2025	213.3	216.17	216.17	216.17	213.3	155
December 16, 2025	215.53	214.48	214.48	215.6	214.48	30
December 15, 2025	214.39	215.65	215.21	216.5	213.66	3,663
December 12, 2025	211.58	213.11	213.11	213.12	211.58	1,844
December 11, 2025	212.3	211.28	211.28	212.3	211.28	27
December 10, 2025	208.43	208.73	208.73	208.77	208.29	177
December 09, 2025	212.44	209.84	209.84	212.78	209.84	109
December 08, 2025	215.77	214.67	214.67	215.77	213.77	1,262
December 05, 2025	214.59	215.69	215.69	216.19	214.59	2,191
December 04, 2025	215.85	213.94	213.94	216.9	213.82	115
December 03, 2025	214.63	214.74	214.74	214.74	211.3	701
December 02, 2025	214	213.06	213.06	215.6	212.18	298
December 01, 2025	215.48	216.24	216.24	219.56	215.48	73
November 28, 2025	218.05	217.53	217.43	218.19	216.23	91
November 26, 2025	216.78	217.76	218.24	218.62	214.15	130
November 25, 2025	215.09	217.92	217.92	218	215.09	2,221
November 24, 2025	218.41	216.23	216.23	218.41	215.44	955
November 21, 2025	216.6	218.09	218.09	219.21	216.6	32

Republic Services, Inc. (0KW1.L) LSE