UK markets open in 7 hours 14 minutes

Republic Services, Inc. (0KW1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
192.59+1.02 (+0.53%)
At close: 06:58PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024190.73192.59190.16192.59192.59702
23 Apr 2024192.31192.74191.57191.57191.57809
22 Apr 2024189.76192.59189.76192.54192.5450,074
19 Apr 2024190.25190.67189.17189.63189.63681
18 Apr 2024189.56189.67188.82188.82188.82587
17 Apr 2024188.18188.86187.27187.27187.27265
16 Apr 2024188.45188.90187.00188.25188.251,018
15 Apr 2024189.41189.95187.99188.60188.60676
12 Apr 2024189.31189.31187.30188.10188.10403
11 Apr 2024189.19189.19187.75188.52188.52234
10 Apr 2024188.00189.50187.60189.10189.10275
09 Apr 2024189.02189.43187.50189.05189.05161,053
08 Apr 2024187.62188.75187.59188.75188.75543
05 Apr 2024187.00188.39186.70187.97187.97393
04 Apr 2024190.04190.27187.80187.80187.801,594
03 Apr 2024188.78189.44188.68189.23189.23600
02 Apr 2024189.79189.99189.73189.73189.731,809
01 Apr 20240.535 Dividend
28 Mar 2024191.74191.96191.13191.13190.59399
27 Mar 2024190.70190.70189.92190.65190.12117
26 Mar 2024189.73190.37187.85189.88189.35163,232
25 Mar 2024190.45190.72189.07189.53189.0073
22 Mar 2024189.75190.14189.10190.00189.471,213
21 Mar 2024187.98189.03187.45189.03188.50530
20 Mar 2024188.16188.65187.62187.62187.09142
19 Mar 2024187.53188.72187.53187.96187.4377
18 Mar 2024187.10188.10186.37187.95187.42579
15 Mar 2024184.42186.10184.42185.51184.99305
14 Mar 2024185.49186.76184.50185.49184.97424
13 Mar 2024185.67186.00184.30185.65185.13167
12 Mar 2024184.43185.79183.54185.20184.68302
11 Mar 2024184.00184.49182.91184.27183.751,335
08 Mar 2024184.00184.53183.16184.53184.01213
07 Mar 2024184.95184.95183.99184.27183.75217
06 Mar 2024183.12184.23183.12183.83183.32426
05 Mar 2024182.93185.64182.93183.29182.78545
04 Mar 2024183.80184.52183.51184.25183.73180
01 Mar 2024182.91183.46182.46183.12182.601,086
29 Feb 2024183.60184.25182.55182.94182.43631
28 Feb 2024190.05192.57184.95184.95184.43669
27 Feb 2024184.11185.00183.47184.43183.91386
26 Feb 2024184.86185.99184.66185.58185.06525
23 Feb 2024183.59184.74183.59184.68184.161,593
22 Feb 2024181.57183.10181.27183.10182.59365
21 Feb 2024180.37181.46179.96181.46180.95494
20 Feb 2024181.28182.00180.68181.41180.907,293
19 Feb 2024------
16 Feb 2024179.86181.00179.50180.87180.36645
15 Feb 2024178.77179.26177.64178.51178.01316
14 Feb 2024177.70178.12176.32177.41176.916,953
13 Feb 2024174.39176.30173.93175.19174.702,230
12 Feb 2024174.00174.00171.35171.35170.87630
09 Feb 2024176.97176.97172.86172.86172.38950
08 Feb 2024175.38175.38173.27174.83174.34274
07 Feb 2024173.94175.27173.48174.52174.03316
06 Feb 2024173.18173.54172.69173.30172.81202
05 Feb 2024173.96174.02172.78173.63173.14609
02 Feb 2024173.91174.15173.13173.30172.81649
01 Feb 2024170.40173.00170.16173.00172.51609
31 Jan 2024173.88173.88171.72171.72171.24301
30 Jan 2024171.77172.65171.20172.65172.17531
29 Jan 2024171.23171.48170.68170.89170.41709
26 Jan 2024171.00171.04168.72170.85170.3722,427
25 Jan 2024169.51169.57168.72169.47169.00977
24 Jan 2024170.13170.35169.69170.00169.5221,875
23 Jan 2024168.83169.30168.14169.30168.83109,575
22 Jan 2024168.73169.13167.94168.74168.27491
19 Jan 2024168.50168.81167.55168.32167.851,119
18 Jan 2024166.63166.73165.69166.54166.083,186
17 Jan 2024166.65168.07165.60166.66166.19287
16 Jan 2024166.36166.54165.34165.93165.4693,168
15 Jan 2024------
12 Jan 2024164.81165.98163.95165.98165.521,929
11 Jan 2024164.88164.88163.35163.41162.95136
10 Jan 2024163.81164.07162.70163.98163.524,360
09 Jan 2024163.97164.66163.39163.39162.93470
08 Jan 2024163.70163.70162.31162.40161.94653
05 Jan 2024163.84163.84162.90162.90162.4485
04 Jan 2024165.16165.46165.15165.20164.7489
03 Jan 2024165.41166.53164.55164.69164.23258
02 Jan 2024164.31165.59164.03164.79164.33229
29 Dec 2023164.28165.03163.76164.62164.16132
29 Dec 20230.535 Dividend
28 Dec 2023163.84164.65163.79164.43163.4452
27 Dec 2023165.00165.00162.84163.51162.52329
22 Dec 2023163.66163.66160.60162.17161.19471
21 Dec 2023162.80163.18161.57161.57160.597,338
20 Dec 2023162.83163.27162.58163.24162.2578
19 Dec 2023165.00165.00162.50162.50161.52240
18 Dec 2023162.59164.40162.59164.10163.11107
15 Dec 2023160.87162.32160.65161.87160.891,377
14 Dec 2023167.81167.81162.77162.89161.9115,650
13 Dec 2023165.10166.42165.10166.15165.14223
12 Dec 2023162.59164.52162.00164.32163.33181
11 Dec 2023161.84162.77161.84162.72161.74705
08 Dec 2023162.05162.47160.68160.68159.7180
07 Dec 2023161.59161.96161.24161.96160.98282
06 Dec 2023161.73161.93160.58161.26160.28124
05 Dec 2023162.97162.97161.32161.39160.41278
04 Dec 2023163.32163.70162.65162.65161.67383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...