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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	228.22	227.95	228.46	228.71	227.23	182
September 26, 2025	228.56	228.79	228.79	230.57	227.29	109
September 25, 2025	227.85	227.41	227.41	228.13	226.74	290
September 24, 2025	227.5	226.94	227.05	227.82	225.49	4,600
September 23, 2025	226.94	224.99	224.99	226.94	224.97	48
September 22, 2025	226.83	226.25	226.25	226.83	226.18	120
September 19, 2025	227.33	226.78	226.78	227.99	226.1	77
September 18, 2025	225	227.8	227.8	227.8	223.04	227
September 17, 2025	226.02	226.79	226.79	227.22	225.02	643
September 16, 2025	227.76	225.58	225.58	227.77	225.57	227
September 15, 2025	229.31	227.39	227.39	229.31	227.39	288
September 12, 2025	232.26	229.76	229.76	232.3	229	784
September 11, 2025	228.1	230.71	230.71	230.71	227.97	117
September 10, 2025	224.8	227.52	227.52	228.76	224.8	91
September 09, 2025	226.95	227.44	227.44	227.53	226.83	4,049
September 08, 2025	227.38	227.85	227.85	228.93	226.42	565
September 05, 2025	234.23	228.82	228.82	234.23	228.6	2,418
September 04, 2025	233.14	234.64	234.64	234.95	232.8	1,636
September 03, 2025	232.83	232.75	232.75	233.39	231.51	124
September 02, 2025	233.97	234.04	234.04	234.04	231.46	1,775
August 29, 2025	232.46	233.54	233.54	233.76	232.46	233
August 28, 2025	235.42	232.84	232.84	238.72	231.68	121
August 27, 2025	233.48	234.55	234.55	234.74	233.48	57
August 26, 2025	231.67	233.56	233.56	233.6	231.67	37
August 22, 2025	236.79	236.02	236.02	236.89	234.72	182
August 21, 2025	234.51	235.34	235.34	236.45	234.42	5,007
August 20, 2025	237.51	237.26	237.26	238.45	234.52	816
August 19, 2025	232.84	234.75	234.75	234.79	232.44	20
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

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