Republic Services Inc (RPU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 200 |
| 28 Jun 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | - |
| 27 Jun 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
| 26 Jun 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 25 Jun 2024 | 180.85 | 181.15 | 180.85 | 181.15 | 181.15 | 200 |
| 24 Jun 2024 | 179.20 | 181.55 | 179.20 | 181.55 | 181.55 | 10 |
| 21 Jun 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
| 20 Jun 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | - |
| 19 Jun 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 18 Jun 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
| 17 Jun 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| 14 Jun 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| 13 Jun 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 12 Jun 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| 11 Jun 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
| 10 Jun 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
| 07 Jun 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| 06 Jun 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| 05 Jun 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 04 Jun 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 03 Jun 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 31 May 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| 30 May 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 29 May 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 28 May 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| 27 May 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
| 24 May 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
| 23 May 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 22 May 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 21 May 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| 20 May 2024 | 172.40 | 172.40 | 171.55 | 171.55 | 171.55 | - |
| 17 May 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 16 May 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| 15 May 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 14 May 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 13 May 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| 10 May 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 09 May 2024 | 173.55 | 174.25 | 173.55 | 174.25 | 174.25 | - |
| 08 May 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
| 07 May 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 06 May 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - |
| 03 May 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 02 May 2024 | 174.05 | 174.05 | 172.80 | 172.80 | 172.80 | 31 |
| 30 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 29 Apr 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 26 Apr 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 25 Apr 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| 24 Apr 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 23 Apr 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | - |
| 22 Apr 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| 19 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 18 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| 17 Apr 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
| 16 Apr 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 15 Apr 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
| 12 Apr 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
| 11 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 10 Apr 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
| 09 Apr 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| 08 Apr 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
| 05 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 04 Apr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 03 Apr 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| 02 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 02 Apr 2024 | 0.535 Dividend | |||||
| 28 Mar 2024 | 176.90 | 179.65 | 176.90 | 179.65 | 179.11 | 10 |
| 27 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.38 | - |
| 26 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.98 | - |
| 25 Mar 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.77 | - |
| 22 Mar 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 173.63 | - |
| 21 Mar 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 170.59 | - |
| 20 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.48 | - |
| 19 Mar 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.09 | - |
| 18 Mar 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 169.74 | - |
| 15 Mar 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 169.79 | - |
| 14 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.50 | - |
| 13 Mar 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.15 | - |
| 12 Mar 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.55 | - |
| 11 Mar 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.05 | - |
| 08 Mar 2024 | 167.40 | 168.60 | 167.40 | 168.60 | 168.10 | 22 |
| 07 Mar 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.25 | - |
| 06 Mar 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.10 | - |
| 05 Mar 2024 | 169.40 | 170.80 | 169.40 | 170.80 | 170.29 | 7 |
| 04 Mar 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.95 | - |
| 01 Mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.00 | - |
| 29 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.34 | - |
| 28 Feb 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.39 | - |
| 27 Feb 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 168.85 | - |
| 26 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 169.94 | - |
| 23 Feb 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.90 | - |
| 22 Feb 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 166.65 | - |
| 21 Feb 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.76 | - |
| 20 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.50 | 50 |
| 19 Feb 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.40 | - |
| 16 Feb 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 165.85 | - |
| 15 Feb 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 165.75 | - |
| 14 Feb 2024 | 163.35 | 166.00 | 163.35 | 166.00 | 165.51 | 185 |
| 13 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.53 | - |
| 12 Feb 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.97 | - |
| 09 Feb 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.