Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,128.45 -2,472.73 (-4.08%) CMC Crypto 200
1,272.02 -67.05 (-5.01%)
Republic Services, Inc. (RPU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:22AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 180.00 | 180.80 | 180.00 | 180.80 | 180.80 | 47 |
| 29 Apr 2024 | 178.90 | 179.55 | 178.90 | 179.55 | 179.55 | 30 |
| 26 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 25 Apr 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| 24 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| 23 Apr 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 22 Apr 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| 19 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 18 Apr 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 17 Apr 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
| 16 Apr 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 15 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 12 Apr 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| 11 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 10 Apr 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 09 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 08 Apr 2024 | 173.10 | 174.35 | 173.10 | 174.35 | 174.35 | 80 |
| 05 Apr 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
| 04 Apr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 10 |
| 03 Apr 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 02 Apr 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 40 |
| 02 Apr 2024 | 0.535 Dividend | |||||
| 28 Mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.41 | - |
| 27 Mar 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.42 | - |
| 26 Mar 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.02 | - |
| 25 Mar 2024 | 178.45 | 178.70 | 178.45 | 178.60 | 178.06 | 71 |
| 22 Mar 2024 | 174.20 | 175.65 | 174.20 | 175.65 | 175.12 | 32 |
| 21 Mar 2024 | 171.15 | 172.00 | 171.15 | 172.00 | 171.48 | 20 |
| 20 Mar 2024 | 174.15 | 174.15 | 172.80 | 172.80 | 172.28 | 78 |
| 19 Mar 2024 | 171.65 | 172.40 | 171.65 | 171.85 | 171.33 | 250 |
| 18 Mar 2024 | 170.30 | 172.40 | 170.30 | 172.40 | 171.88 | 25 |
| 15 Mar 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 170.73 | 20 |
| 14 Mar 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 168.54 | - |
| 13 Mar 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.19 | - |
| 12 Mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 167.59 | - |
| 11 Mar 2024 | 167.60 | 168.60 | 167.60 | 168.60 | 168.09 | 78 |
| 08 Mar 2024 | 167.50 | 168.95 | 167.50 | 168.95 | 168.44 | 210 |
| 07 Mar 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.29 | - |
| 06 Mar 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.19 | - |
| 05 Mar 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.19 | - |
| 04 Mar 2024 | 168.40 | 170.50 | 168.40 | 170.50 | 169.98 | 13 |
| 01 Mar 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.04 | - |
| 29 Feb 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.38 | - |
| 28 Feb 2024 | 172.95 | 174.65 | 172.95 | 173.50 | 172.98 | 79 |
| 27 Feb 2024 | 169.40 | 170.25 | 169.40 | 170.25 | 169.74 | 5 |
| 26 Feb 2024 | 170.55 | 171.40 | 169.80 | 169.80 | 169.29 | 43 |
| 23 Feb 2024 | 169.45 | 171.25 | 169.45 | 171.25 | 170.73 | 13 |
| 22 Feb 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 166.74 | - |
| 21 Feb 2024 | 165.30 | 166.85 | 165.30 | 166.85 | 166.35 | 8 |
| 20 Feb 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 166.54 | - |
| 19 Feb 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.40 | - |
| 16 Feb 2024 | 166.40 | 166.80 | 166.40 | 166.80 | 166.30 | 25 |
| 15 Feb 2024 | 166.30 | 166.30 | 165.95 | 165.95 | 165.45 | 20 |
| 14 Feb 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 162.96 | - |
| 13 Feb 2024 | 159.10 | 159.90 | 159.10 | 159.85 | 159.37 | 34 |
| 12 Feb 2024 | 161.55 | 161.55 | 160.40 | 160.40 | 159.92 | 139 |
| 09 Feb 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.41 | - |
| 08 Feb 2024 | 161.35 | 163.10 | 161.35 | 163.10 | 162.61 | 6 |
| 07 Feb 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.36 | - |
| 06 Feb 2024 | 160.55 | 161.60 | 160.55 | 161.60 | 161.11 | 40 |
| 05 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.31 | - |
| 02 Feb 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.87 | - |
| 01 Feb 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 157.57 | - |
| 31 Jan 2024 | 159.25 | 160.45 | 158.35 | 158.35 | 157.87 | 307 |
| 30 Jan 2024 | 157.70 | 158.45 | 157.70 | 158.45 | 157.97 | 5 |
| 29 Jan 2024 | 157.25 | 158.95 | 157.25 | 158.95 | 158.47 | 37 |
| 26 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | 20 |
| 25 Jan 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 154.98 | - |
| 24 Jan 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.48 | - |
| 23 Jan 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.28 | - |
| 22 Jan 2024 | 154.30 | 155.35 | 154.30 | 154.65 | 154.18 | 410 |
| 19 Jan 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.38 | - |
| 18 Jan 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.44 | - |
| 17 Jan 2024 | 151.40 | 151.40 | 151.15 | 151.15 | 150.69 | 25 |
| 16 Jan 2024 | 151.15 | 153.15 | 151.15 | 153.15 | 152.69 | 95 |
| 15 Jan 2024 | 151.15 | 152.15 | 151.15 | 152.15 | 151.69 | 15 |
| 12 Jan 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.40 | - |
| 11 Jan 2024 | 149.40 | 150.50 | 149.40 | 150.50 | 150.04 | 6 |
| 10 Jan 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 148.80 | - |
| 09 Jan 2024 | 149.40 | 150.15 | 149.40 | 150.15 | 149.70 | 25 |
| 08 Jan 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 147.90 | - |
| 05 Jan 2024 | 149.60 | 150.40 | 148.30 | 148.30 | 147.85 | 26 |
| 04 Jan 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.05 | - |
| 03 Jan 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.40 | - |
| 02 Jan 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.65 | - |
| 29 Dec 2023 | 147.55 | 147.60 | 147.55 | 147.60 | 147.15 | - |
| 29 Dec 2023 | 0.535 Dividend | |||||
| 28 Dec 2023 | 146.80 | 148.45 | 146.80 | 148.45 | 147.47 | 33 |
| 27 Dec 2023 | 148.30 | 148.30 | 148.00 | 148.00 | 147.02 | 8 |
| 22 Dec 2023 | 146.05 | 146.05 | 146.05 | 146.05 | 145.08 | - |
| 21 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.02 | - |
| 20 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.02 | - |
| 19 Dec 2023 | 149.15 | 149.15 | 149.15 | 149.15 | 148.16 | - |
| 18 Dec 2023 | 148.10 | 149.40 | 148.05 | 149.40 | 148.41 | 100 |
| 15 Dec 2023 | 147.55 | 147.55 | 147.55 | 147.55 | 146.57 | - |
| 14 Dec 2023 | 153.00 | 153.85 | 153.00 | 153.85 | 152.83 | 20 |
| 13 Dec 2023 | 152.70 | 152.70 | 152.70 | 152.70 | 151.69 | - |
| 12 Dec 2023 | 150.10 | 150.10 | 150.10 | 150.10 | 149.11 | - |
| 11 Dec 2023 | 149.65 | 149.65 | 149.65 | 149.65 | 148.66 | - |
| 08 Dec 2023 | 149.25 | 149.25 | 148.90 | 148.90 | 147.91 | 150 |
| *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.