Republic Services Inc (RPU.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| Jun 13, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Jun 12, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| Jun 11, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
| Jun 10, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
| Jun 07, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| Jun 06, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| Jun 05, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| Jun 04, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Jun 03, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| May 31, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| May 30, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| May 29, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| May 28, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| May 27, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
| May 24, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
| May 23, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| May 22, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| May 21, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| May 20, 2024 | 172.40 | 172.40 | 171.55 | 171.55 | 171.55 | - |
| May 17, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| May 16, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| May 15, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| May 14, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| May 13, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| May 10, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| May 09, 2024 | 173.55 | 174.25 | 173.55 | 174.25 | 174.25 | - |
| May 08, 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
| May 07, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| May 06, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - |
| May 03, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 02, 2024 | 174.05 | 174.05 | 172.80 | 172.80 | 172.80 | 31 |
| Apr 30, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Apr 29, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| Apr 26, 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Apr 25, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| Apr 24, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| Apr 23, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | - |
| Apr 22, 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Apr 19, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Apr 18, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| Apr 17, 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
| Apr 16, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Apr 15, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
| Apr 12, 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
| Apr 11, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| Apr 10, 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
| Apr 09, 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| Apr 08, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
| Apr 05, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| Apr 04, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| Apr 03, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| Apr 02, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Apr 02, 2024 | 0.535 Dividend | |||||
| Mar 28, 2024 | 176.90 | 179.65 | 176.90 | 179.65 | 179.11 | 10 |
| Mar 27, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.38 | - |
| Mar 26, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.98 | - |
| Mar 25, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.77 | - |
| Mar 22, 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 173.63 | - |
| Mar 21, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 170.59 | - |
| Mar 20, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.48 | - |
| Mar 19, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.09 | - |
| Mar 18, 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 169.74 | - |
| Mar 15, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 169.79 | - |
| Mar 14, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.50 | - |
| Mar 13, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.15 | - |
| Mar 12, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.55 | - |
| Mar 11, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.05 | - |
| Mar 08, 2024 | 167.40 | 168.60 | 167.40 | 168.60 | 168.10 | 22 |
| Mar 07, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.25 | - |
| Mar 06, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.10 | - |
| Mar 05, 2024 | 169.40 | 170.80 | 169.40 | 170.80 | 170.29 | 7 |
| Mar 04, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.95 | - |
| Mar 01, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.00 | - |
| Feb 29, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.34 | - |
| Feb 28, 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.39 | - |
| Feb 27, 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 168.85 | - |
| Feb 26, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 169.94 | - |
| Feb 23, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.90 | - |
| Feb 22, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 166.65 | - |
| Feb 21, 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.76 | - |
| Feb 20, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.50 | 50 |
| Feb 19, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.40 | - |
| Feb 16, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 165.85 | - |
| Feb 15, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 165.75 | - |
| Feb 14, 2024 | 163.35 | 166.00 | 163.35 | 166.00 | 165.51 | 185 |
| Feb 13, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.53 | - |
| Feb 12, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.97 | - |
| Feb 09, 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.37 | - |
| Feb 08, 2024 | 161.30 | 162.55 | 161.30 | 162.55 | 162.07 | 15 |
| Feb 07, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.32 | - |
| Feb 06, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.02 | - |
| Feb 05, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.32 | - |
| Feb 02, 2024 | 159.30 | 160.20 | 159.30 | 160.20 | 159.72 | 2 |
| Feb 01, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | - |
| Jan 31, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 158.73 | - |
| Jan 30, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.18 | - |
| Jan 29, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 156.73 | - |
| Jan 26, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.73 | - |
| Jan 25, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.