Australia markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.23-4.18 (-3.13%)
At close: 04:00PM EDT
129.75 +0.52 (+0.40%)
After hours: 05:13PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022132.28132.62129.07129.23129.231,459,593
06 Oct 2022139.82140.23133.27133.41133.412,136,800
05 Oct 2022141.26142.28140.71141.17141.17984,500
04 Oct 2022140.71143.18140.12142.52142.521,189,400
03 Oct 2022137.13140.00136.15139.30139.301,163,500
30 Sept 2022137.27137.67135.92136.04136.041,619,200
30 Sept 20220.495 Dividend
29 Sept 2022139.84139.84136.45137.45136.961,083,900
28 Sept 2022139.28140.65137.58140.05139.55916,300
27 Sept 2022140.99141.04137.85138.60138.101,116,100
26 Sept 2022140.34141.26139.61140.07139.571,208,900
23 Sept 2022140.44140.73138.93140.51140.001,029,300
22 Sept 2022142.95143.13140.92141.56141.05882,100
21 Sept 2022145.24146.51143.24143.26142.741,325,700
20 Sept 2022145.01145.24142.73144.34143.82974,800
19 Sept 2022143.52146.07142.66145.98145.45955,900
16 Sept 2022143.63144.18142.81143.64143.122,325,500
15 Sept 2022146.05146.60145.11145.67145.151,115,600
14 Sept 2022146.63148.11145.53145.96145.431,601,400
13 Sept 2022146.45147.97145.87146.31145.781,101,300
12 Sept 2022147.83149.17147.44148.10147.57728,000
09 Sept 2022148.82148.82147.02147.71147.181,121,300
08 Sept 2022147.00149.02146.69148.00147.471,011,400
07 Sept 2022144.10147.94143.76147.46146.931,568,500
06 Sept 2022143.57144.81142.78144.05143.531,222,100
02 Sept 2022144.73145.32142.42142.79142.28740,400
01 Sept 2022141.95144.01141.66143.97143.45937,500
31 Aug 2022144.09144.59142.68142.72142.211,578,200
30 Aug 2022145.87145.87143.54143.84143.32587,300
29 Aug 2022143.81146.43143.70145.47144.95680,100
26 Aug 2022147.70148.01144.44144.68144.16708,900
25 Aug 2022146.88147.61146.26147.56147.03673,900
24 Aug 2022145.86147.18145.67146.68146.15684,300
23 Aug 2022145.71146.09144.86145.74145.22684,300
22 Aug 2022145.28146.93144.89146.35145.82669,000
19 Aug 2022147.51147.73146.32146.44145.91889,500
18 Aug 2022148.26148.26146.37147.31146.78665,900
17 Aug 2022146.67148.12146.34147.94147.41735,300
16 Aug 2022145.22147.75144.62147.12146.59913,900
15 Aug 2022144.68146.40143.95145.99145.46942,400
12 Aug 2022142.25144.76141.95144.71144.191,494,800
11 Aug 2022143.13143.19141.18141.80141.291,353,400
10 Aug 2022144.60144.60142.34142.94142.43770,100
09 Aug 2022143.45144.24142.55142.82142.31714,300
08 Aug 2022142.83144.30141.70142.84142.331,202,700
05 Aug 2022140.80143.69139.70141.90141.391,374,800
04 Aug 2022140.07142.62140.01141.54141.031,132,100
03 Aug 2022138.57140.97138.39140.40139.891,065,300
02 Aug 2022138.05138.80136.95138.23137.731,304,300
01 Aug 2022137.94138.58137.35137.73137.231,316,600
29 July 2022138.07140.27137.68138.66138.161,639,800
28 July 2022133.65137.48133.17137.26136.77995,800
27 July 2022131.79133.59131.54132.94132.46860,000
26 July 2022131.99132.15130.78131.50131.03885,200
25 July 2022131.14132.17130.65132.05131.57587,500
22 July 2022131.46131.87130.23131.02130.55673,100
21 July 2022129.80131.29128.88131.24130.77697,400
20 July 2022129.55129.72128.39129.27128.80830,400
19 July 2022127.89129.00127.46128.89128.43854,200
18 July 2022129.25129.25126.52126.75126.29756,500
15 July 2022129.83129.95127.96129.00128.54686,500
14 July 2022126.32128.54126.04128.37127.91549,800
13 July 2022127.13128.56126.68127.65127.19703,400
12 July 2022129.73130.87127.87128.40127.94651,900
11 July 2022129.54130.56129.54130.12129.65456,300
08 July 2022129.93130.52129.02129.86129.39836,800
07 July 2022131.87132.22129.49129.91129.441,815,800
06 July 2022130.26132.82129.32131.82131.35906,200
05 July 2022131.88132.08127.93129.56129.091,224,200
01 July 2022130.96133.20130.14133.04132.56983,600
30 June 2022128.75131.12128.47130.87130.401,387,800
30 June 20220.46 Dividend
29 June 2022128.30130.45127.32130.21129.28946,000
28 June 2022129.83130.84127.78127.91127.00990,700
27 June 2022129.59130.47129.01129.40128.481,153,200
24 June 2022127.50130.24127.28129.90128.971,781,700
23 June 2022125.50126.86125.08126.71125.81951,300
22 June 2022123.57126.71123.12124.97124.081,140,300
21 June 2022121.95124.93121.71124.53123.641,263,300
17 June 2022121.99122.36119.72120.73119.871,925,200
16 June 2022121.97122.76120.81121.76120.891,355,300
15 June 2022123.82124.88121.95123.36122.481,387,500
14 June 2022124.10125.08122.32123.06122.181,285,900
13 June 2022124.70126.01123.61124.19123.311,386,100
10 June 2022126.97128.07125.73126.54125.641,494,400
09 June 2022132.04132.64128.41128.48127.571,253,700
08 June 2022134.55134.55131.94132.18131.24759,100
07 June 2022132.76135.40132.42135.37134.41895,100
06 June 2022135.02135.10133.14133.24132.291,072,300
03 June 2022134.60135.01133.71134.41133.45854,400
02 June 2022134.15135.60132.85135.39134.43838,300
01 June 2022133.42134.53133.42133.97133.021,186,600
31 May 2022136.13136.75133.27133.84132.893,575,800
27 May 2022134.57136.94134.15136.87135.901,129,200
26 May 2022133.99134.81133.57134.14133.181,108,700
25 May 2022133.45133.81132.32132.95132.002,718,700
24 May 2022131.34133.72130.77133.45132.501,113,000
23 May 2022130.00131.52129.29130.96130.031,177,500
20 May 2022128.31129.61126.70129.45128.531,142,900
19 May 2022127.02128.57125.41127.51126.601,395,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...