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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	232.27	232.7	232.7	233.78	232.27	230
August 15, 2025	233	233.28	233.28	233.69	230.86	11
August 14, 2025	233.31	232.26	232.26	233.97	230.95	21
August 13, 2025	235	231.92	231.92	235	231.2	33
August 12, 2025	234.89	232.66	232.66	237.05	232.66	44
August 11, 2025	233	235.4	235.4	240.42	233	135
August 08, 2025	236	236.27	236.27	236.82	235.01	40
August 07, 2025	234.96	235.3	235.3	236.49	234.6	118
August 06, 2025	232.63	235.53	235.53	236.06	232.03	4,114
August 05, 2025	230.32	233.19	233.19	233.61	230.32	111
August 04, 2025	231.18	231.71	231.71	232.04	230.28	151
August 01, 2025	231.12	230.41	230.41	233.3	229.77	216
July 31, 2025	231	232.57	232.57	234.68	231	150
July 30, 2025	238.84	234.59	234.59	240.91	233.13	1,216
July 29, 2025	245.61	244.92	244.92	245.79	242.95	717
July 28, 2025	244.43	243.23	243.23	245	243.23	378
July 25, 2025	246.23	245.39	245.39	246.79	245.06	120
July 24, 2025	243.26	245.12	245.12	245.89	241.54	89
July 23, 2025	241.88	242.09	242.09	242.24	240.58	48
July 22, 2025	240.98	242.55	242.55	242.7	240	144
July 21, 2025	243.43	240.74	240.74	243.43	238.92	76
July 18, 2025	240.27	240.08	240.08	244	240.08	100
July 17, 2025	240.53	240.33	240.33	241.4	240	233
July 16, 2025	241.59	239.09	239.09	242.74	238.43	167
July 15, 2025	244.13	243.76	243.76	244.31	242.93	16
July 14, 2025	242.18	243.44	243.44	243.75	240.43	2,122
July 11, 2025	239.95	241.34	241.34	241.6	239.13	31
July 10, 2025	239.27	240	240	240.71	238.95	187
July 09, 2025	238.57	239.18	239.18	240.28	237.27	487
July 08, 2025	240.02	239.87	239.87	241.43	239.49	122
July 07, 2025	241.6	241.23	241.23	242.61	240	310
July 03, 2025	238.35	238.69	238.69	240.32	237.46	1,418
July 02, 2025	242.53	238.53	238.53	243	236.89	351
July 01, 2025	245.81	245.81	245.23	246.94	242.33	945
June 30, 2025	244.37	245.04	244.46	245.41	243.47	712
June 27, 2025	243.95	245.01	244.43	246.23	243.5	31
June 26, 2025	244.5	245.94	245.36	246.63	244.07	129
June 25, 2025	247.2	245.03	244.45	250.19	242.79	508
June 24, 2025	248.96	249.6	249.01	250.73	248.34	253
June 23, 2025	251.22	249.1	248.51	251.22	247.26	302
June 20, 2025	249.29	248.37	248.37	250.38	247.86	525
June 18, 2025	248.83	249.34	249.34	250.07	248.83	115
June 17, 2025	247.94	247.99	247.99	248.42	246.6	31
June 16, 2025	251.23	249.82	249.82	252.1	249.82	159
June 13, 2025	245.75	253.03	253.03	253.34	245.75	90
June 12, 2025	248.24	249.51	249.51	250.46	247.7	70
June 11, 2025	247.55	248.89	248.89	249.1	245.3	3,242
June 10, 2025	249.33	247.6	247.6	250.6	247.27	91
June 09, 2025	251.74	250.4	250.4	252.02	246.81	703
June 06, 2025	254.52	252.54	252.54	255.32	250.88	474
June 05, 2025	254.88	252.1	252.1	254.88	251.68	185
June 04, 2025	257.29	255.09	255.09	257.29	253.79	217
June 03, 2025	257.96	256.58	256.58	257.96	254.79	79
June 02, 2025	254.51	256.75	256.75	257.7	254.51	199
May 30, 2025	254.95	256.82	256.82	256.82	253.92	460
May 29, 2025	252.62	253.6	253.6	254.05	250.94	1,042
May 28, 2025	254.49	254.53	254.53	255.37	253.57	38
May 27, 2025	254	253.49	253.49	254	252.21	875
May 23, 2025	252.13	250.95	250.95	252.16	250.34	74
May 22, 2025	250.96	249.51	249.51	252.91	248.16	1,356

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