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

Currency In USD

0KW1.L Historical Return

If you invested $1000 in Republic Services, Inc. (0KW1.L) since IPO date, it would be worth $4,219.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,916.16, while $1000 invested 1 year ago would be worth $940.48. This corresponds to total returns of 321.95%, 91.62%, -5.95%, respectively, with annualized returns of 18.23%, 13.89%, -5.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0KW1.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	220	220.09	220.09	225.5	211.38	2,873
August 20, 2026	225	220.11	220.11	225	219.79	27
August 19, 2026	217.98	223.4	223.4	224.35	215.04	91
August 18, 2026	217	218.45	218.45	221.97	215.26	1,218
August 17, 2026	213.56	215.07	215.07	217.27	207.3	571
August 14, 2026	213	215.67	215.67	222.45	210.68	60
August 13, 2026	215.52	215.61	215.61	219.41	214.3	213
August 12, 2026	214	215.98	215.98	218	211	1,441
August 11, 2026	211.07	216.49	216.49	217.39	211.07	33
August 10, 2026	212.76	215	215	218	212.76	53
August 07, 2026	212	214.01	214.01	218.42	207.44	104
August 06, 2026	209.64	208.53	208.53	212.5	204.76	57
August 05, 2026	208.15	206.05	206.05	210.67	203.7	297
August 04, 2026	208.64	208.34	208.34	216.61	205.05	259
August 03, 2026	207.01	210.12	210.12	216.27	205.43	83
July 31, 2026	210.47	209.95	209.95	216.53	208	27
July 30, 2026	217.98	210.56	210.56	222.9	209.25	457
July 29, 2026	218.12	220.72	220.72	222.35	214.39	249
July 28, 2026	214.6	217.49	217.49	223.34	214.6	858
July 27, 2026	220.28	218.29	218.29	220.38	211.65	94
July 23, 2026	218.23	216.87	216.87	223.16	210.61	297
July 22, 2026	216.32	216.24	216.24	221.06	214.9	208
July 21, 2026	222.44	214.5	214.5	226	214.5	461
July 20, 2026	221	220.5	220.5	224	218	204
July 17, 2026	228.1	221.26	221.26	230	220.56	492
July 16, 2026	219.27	224.6	224.6	225.34	215.48	517
July 15, 2026	220.02	218.61	218.61	229.2	218.27	175
July 14, 2026	229.2	220.6	220.6	229.2	217.25	376
July 13, 2026	215.02	223.76	223.76	223.76	215.01	74
July 10, 2026	217.03	218.03	218.03	221.28	216.59	389
July 09, 2026	222.2	218.91	218.91	229.2	216.03	137
July 08, 2026	223.71	221.37	221.37	231	219.92	335
July 07, 2026	215.65	221.28	221.28	222.88	214.58	33
July 06, 2026	222	215.67	215.67	222	211.6	1,959
July 02, 2026	215.32	218.26	218.26	219.97	211.6	1,990
July 01, 2026	214.34	215.4	215.4	216.99	211.48	1,218
June 30, 2026	213.44	214.16	214.16	217.77	209.83	526
June 29, 2026	216.5	214.53	214.53	218	213.55	656
June 26, 2026	215.4	216.9	216.9	219.5	211.65	1,244
June 25, 2026	211.49	213.22	213.22	216.19	206.4	1,209
June 24, 2026	209.39	215.35	215.35	215.35	209.39	4,926
June 23, 2026	204.5	208.61	208.61	209.83	204.5	418
June 22, 2026	205.5	205.01	205.01	211.24	201.87	1,197
June 18, 2026	205.81	204.3	204.3	209.03	203.7	746
June 17, 2026	212.99	209.39	209.39	212.99	205	24
June 16, 2026	202	208.51	208.51	211.62	202	1,490
June 15, 2026	216	208.26	208.26	216	207	46
June 12, 2026	204.23	208.95	208.95	210.15	204.23	914
June 11, 2026	212.58	210.65	210.65	213.3	207.78	445
June 10, 2026	213.07	210.6	210.6	213.2	202.81	70
June 09, 2026	211.74	208.8	208.8	211.74	201	484
June 08, 2026	208.18	209.77	209.77	215.29	202.87	394
June 05, 2026	211.79	211.35	211.35	212.38	205.77	361
June 04, 2026	204.2	207.29	207.29	209.2	200.91	374
June 03, 2026	205.02	204.75	204.75	205.4	194.8	539
June 02, 2026	202.25	199.85	199.85	210	197.5	733
June 01, 2026	202.34	201.56	201.56	204.05	200	3,194
May 29, 2026	200	201.96	201.96	207.17	200	318
May 28, 2026	206.99	205.82	205.82	206.99	197.73	694
May 27, 2026	207.31	205.17	205.17	213.13	205	1,087