Republic Services (RSG)

215.09
+0.34 (0.16%)
NYSE · Last Trade: Feb 1st, 2:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Services (RSG)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026215.00215.28211.42215.092,213,055215.09
1/29/2026216.80219.18213.44214.751,884,704214.75
1/28/2026216.55218.94215.38217.60972,037217.60
1/27/2026218.09219.20216.68217.191,019,177217.19
1/26/2026218.28220.00217.31219.081,176,531219.08
1/23/2026215.97218.18215.62217.611,685,242217.61
1/22/2026214.37216.27213.98215.751,013,871215.75
1/21/2026211.27214.37210.41214.291,363,639214.29
1/20/2026209.62211.44208.14210.622,156,194210.62
1/16/2026209.12211.26209.12210.961,752,869210.96
1/15/2026209.65211.03209.65210.791,455,820210.79
1/14/2026209.09211.50208.87210.981,616,932210.98
1/13/2026210.60211.45207.90209.651,153,654209.65
1/12/2026212.65213.28210.60210.851,131,454210.85
1/09/2026211.96213.75211.72212.22989,927212.22
1/08/2026208.87212.14208.87211.861,427,901211.86
1/07/2026211.75212.16208.70209.081,604,683209.08
1/06/2026212.49214.47209.16210.931,837,209210.93
1/05/2026209.20213.63208.27212.841,368,810212.84
1/02/2026210.55210.80209.24210.201,151,649210.20
12/31/2025214.69214.76211.56211.931,036,005211.31
12/30/2025214.00215.29213.19214.69997,492214.06
12/29/2025213.99215.38213.84214.52969,691213.89
12/26/2025213.00214.21212.77213.37641,397212.74
12/24/2025213.70215.16213.13213.20917,240212.57
12/23/2025212.91213.87212.64213.061,618,469212.43
12/22/2025211.95213.82211.19212.922,044,260212.29
12/19/2025212.56213.57211.66213.143,963,204212.51
12/18/2025214.42215.16212.91213.462,619,661212.83
12/17/2025213.30216.50212.77214.732,219,451214.10
12/16/2025215.87216.72213.82214.011,253,049213.38
12/15/2025213.31216.12212.93215.331,302,824214.69
12/12/2025212.48213.77211.23213.651,018,304213.02
12/11/2025209.22212.85208.87211.181,192,012210.56
12/10/2025208.82209.70206.98207.562,104,833206.95
12/09/2025212.23212.90209.10209.321,252,522208.70
12/08/2025215.77216.15211.29211.441,475,186210.82
12/05/2025214.18217.19213.75216.531,438,022215.89
12/04/2025218.10219.83213.12215.121,538,670214.49
12/03/2025213.00215.42212.00215.371,235,219214.74
12/02/2025214.71214.86212.63212.671,295,600212.04
12/01/2025217.40217.40213.91214.071,574,824213.44
11/28/2025215.90217.71215.90217.06596,753216.42
11/26/2025217.50219.08216.94217.371,228,587216.73
11/25/2025216.10218.10215.08217.091,494,918216.45
11/24/2025218.41218.41214.55215.162,413,805214.53
11/21/2025218.82220.02216.47219.002,475,882218.35
11/20/2025216.65219.03216.29218.431,964,144217.79
11/19/2025213.88217.82213.59217.472,063,412216.83
11/18/2025210.72214.54209.58213.961,806,045213.33
11/17/2025209.46210.87208.54209.812,498,958209.19
11/14/2025207.97210.59206.10209.801,546,598209.18
11/13/2025205.05207.88204.91206.021,221,236205.41
11/12/2025206.62208.10204.44205.151,137,534204.54
11/11/2025204.07207.17204.06207.131,337,675206.52
11/10/2025203.45204.68201.42204.121,144,810203.52
11/07/2025205.01206.44203.72205.591,217,954204.98
11/06/2025206.01208.09203.40204.231,700,005203.63
11/05/2025207.77208.71206.33206.431,168,836205.82
11/04/2025207.78207.87204.58207.741,355,010207.13
11/03/2025207.31207.31203.31205.282,220,934204.68