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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	216.65	218.12	218.12	218.33	216.65	116
November 19, 2025	214.92	214.91	214.91	215.33	214.29	146
November 18, 2025	209.53	213.43	213.43	213.7	209.53	367
November 17, 2025	209.82	210.6	210.6	210.6	208.63	3,863
November 14, 2025	207.87	209.24	209.24	209.24	207.61	36
November 13, 2025	206	207.13	207.13	207.75	203.79	65
November 12, 2025	206.45	205.71	205.71	206.99	205.62	52
November 11, 2025	204.92	206.54	206.54	206.57	203.71	1,009
November 10, 2025	209.99	203.72	203.72	209.99	201.64	55
November 07, 2025	205.08	205.23	205.23	205.75	203.43	446
November 06, 2025	206.22	207.82	207.82	207.82	204.59	480
November 05, 2025	207.12	207.18	207.18	207.87	206.96	106
November 04, 2025	208	206.68	206.68	208	205.46	20
November 03, 2025	207.24	204.66	204.66	207.25	203.43	116
October 31, 2025	210.95	206.55	207.8	210.95	206.55	2,039
October 30, 2025	210.56	210.68	210.68	212.43	210	189
October 29, 2025	213.39	210.5	210.5	216.65	210.5	350
October 28, 2025	218.45	218.48	218.48	220.92	214.62	458
October 27, 2025	222.86	220.1	220.1	222.93	220.1	743
October 24, 2025	223	223.4	223.4	223.82	223	38
October 23, 2025	223.01	222.69	222.69	224.99	220.45	556
October 22, 2025	221.53	224.47	224.47	225	221.53	123
October 21, 2025	221.98	220.69	220.69	221.98	219.25	1,827
October 20, 2025	219.34	219.43	219.43	220.91	218	69
October 17, 2025	218.4	219.12	219.29	219.5	218.05	202
October 16, 2025	218.28	218.73	218.73	220.9	218.08	204
October 15, 2025	223.78	220.05	220.05	224.22	220.05	39
October 14, 2025	223.56	223.97	223.97	225.32	223.56	1,738
October 13, 2025	222.29	224.2	224.2	224.65	222.29	47
October 10, 2025	221.5	225.98	225.98	225.98	220.83	212
October 09, 2025	225.2	223.17	223.17	227.57	223.14	142
October 08, 2025	222.75	224.89	224.89	224.89	222.61	52
October 07, 2025	223.19	223.26	223.26	223.26	221.16	3,618
October 06, 2025	226.02	223.4	223.4	226.02	222.92	783
October 03, 2025	222.35	224.3	224.3	224.3	222.35	14
October 02, 2025	225.07	223.07	223.07	226.13	222.52	1,842
October 01, 2025	228.5	226.91	226.28	229.09	226.85	3,250
September 30, 2025	229.06	231.34	230.7	231.34	229.06	51
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

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