Australia markets close in 2 hours 27 minutes

Republic Services, Inc. (RSG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
201.90+1.81 (+0.90%)
At close: 04:00PM EDT
202.00 +0.10 (+0.05%)
After hours: 06:24PM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2024199.60202.04199.60201.90201.901,379,900
02 Oct 2024200.61201.24199.50200.09200.09666,200
02 Oct 20240.58 Dividend
01 Oct 2024200.80201.82199.30201.28200.70698,900
30 Sept 2024199.12200.97198.35200.84200.261,266,200
27 Sept 2024200.40201.52199.11199.38198.811,565,100
26 Sept 2024203.54205.10200.65200.77200.19751,200
25 Sept 2024204.23204.84203.30204.49203.90864,200
24 Sept 2024202.16203.51201.64203.36202.771,557,900
23 Sept 2024201.64203.35201.36202.81202.23740,300
20 Sept 2024197.95201.49197.95201.39200.811,951,100
19 Sept 2024199.92201.26197.69200.91200.331,316,100
18 Sept 2024201.66202.04198.16199.18198.61838,200
17 Sept 2024204.66205.13201.30201.75201.17856,900
16 Sept 2024206.53207.83205.25205.36204.77657,800
13 Sept 2024205.17206.80204.47205.79205.20763,000
12 Sept 2024204.09205.32202.81205.24204.65885,300
11 Sept 2024204.66205.53200.74204.80204.21829,000
10 Sept 2024205.81207.11204.64206.31205.72704,800
09 Sept 2024203.94207.20203.10205.30204.71882,700
06 Sept 2024205.53207.00202.80202.82202.241,033,400
05 Sept 2024207.71207.80204.37205.43204.84672,100
04 Sept 2024206.00207.89205.60207.71207.11792,100
03 Sept 2024208.20208.59204.84205.83205.241,122,100
30 Aug 2024205.91208.65205.79208.21207.61885,400
29 Aug 2024207.92208.69205.46205.94205.351,164,700
28 Aug 2024207.59208.31206.41207.35206.75531,600
27 Aug 2024207.24207.92205.95206.97206.37575,000
26 Aug 2024206.61208.62206.51206.83206.23536,800
23 Aug 2024207.30208.00205.47206.27205.68675,500
22 Aug 2024206.69207.76206.13206.91206.31547,700
21 Aug 2024205.71205.90204.80205.82205.23455,800
20 Aug 2024205.47205.56204.51205.30204.71450,300
19 Aug 2024203.17205.00202.83204.96204.37574,400
16 Aug 2024203.24203.80202.56203.27202.68747,900
15 Aug 2024202.82203.28201.67202.88202.30583,900
14 Aug 2024200.00202.64199.50202.45201.87484,600
13 Aug 2024200.06200.58199.08200.39199.81640,000
12 Aug 2024201.11201.11198.77199.51198.941,051,900
09 Aug 2024201.38201.53197.62201.22200.64901,400
08 Aug 2024201.32202.30200.39201.49200.911,141,100
07 Aug 2024197.30203.21197.30201.56200.982,852,700
06 Aug 2024195.69199.50195.36196.70196.131,268,800
05 Aug 2024200.00201.64193.75195.15194.591,912,600
02 Aug 2024197.97200.05196.28200.00199.421,634,400
01 Aug 2024194.87197.55193.80197.54196.971,585,400
31 July 2024192.82194.96192.64194.32193.761,478,100
30 July 2024192.20194.68192.11192.36191.811,007,800
29 July 2024191.86193.46190.50192.16191.611,299,600
26 July 2024189.46192.00188.82190.30189.751,860,600
25 July 2024201.92202.55189.27189.34188.792,370,300
24 July 2024198.29200.69197.81199.67199.091,952,000
23 July 2024204.17204.32198.24199.04198.472,081,100
22 July 2024204.06205.17203.07205.08204.49590,400
19 July 2024206.06206.06203.15203.46202.871,141,900
18 July 2024204.97206.54204.04204.57203.98869,000
17 July 2024204.59206.48204.02205.42204.831,017,100
16 July 2024201.72204.25201.23204.18203.59953,300
15 July 2024200.50201.55200.12201.19200.611,082,200
12 July 2024199.31201.34199.06200.25199.67893,800
11 July 2024197.35199.37197.15198.70198.131,213,800
10 July 2024195.78197.07194.83196.88196.31923,200
09 July 2024195.00195.78194.07195.32194.76577,200
08 July 2024195.15196.12194.92195.29194.731,362,400
05 July 2024194.00195.11192.43194.89194.332,240,900
03 July 2024193.52193.93192.68193.54192.98713,300
02 July 2024192.23193.57191.54193.16192.601,653,400
02 July 20240.535 Dividend
01 July 2024194.82195.07192.10192.88191.791,427,700
28 June 2024194.94195.81194.07194.34193.244,550,500
27 June 2024194.68195.37194.15194.82193.72707,400
26 June 2024193.45194.92193.16194.09192.991,495,800
25 June 2024194.80195.28193.89194.50193.401,129,300
24 June 2024192.58194.84192.04194.66193.56770,300
21 June 2024192.32192.32191.35191.85190.771,305,900
20 June 2024191.56192.38190.66191.83190.75815,100
18 June 2024191.59192.30190.71191.85190.77771,800
17 June 2024188.22192.14188.14191.69190.611,014,400
14 June 2024186.64188.80186.01188.64187.57653,900
13 June 2024187.18187.58185.11187.43186.37701,400
12 June 2024186.15187.69185.07187.27186.21781,900
11 June 2024187.18187.63185.69186.65185.60770,200
10 June 2024186.88188.13186.61187.72186.66585,500
07 June 2024187.46189.28186.63186.95185.89883,100
06 June 2024188.31188.86185.99187.07186.01871,500
05 June 2024187.59188.41185.43188.07187.011,173,400
04 June 2024185.26187.41184.50187.36186.301,428,300
03 June 2024184.67186.05183.81185.32184.271,668,700
31 May 2024181.94185.25181.51185.19184.142,388,000
30 May 2024181.59182.79180.92182.07181.041,210,000
29 May 2024182.82182.82181.44181.59180.56787,200
28 May 2024186.17186.17183.34183.51182.47866,700
24 May 2024186.75186.99184.86186.81185.76832,800
23 May 2024186.77187.13185.88186.33185.28605,300
22 May 2024186.52187.00185.57186.77185.72694,600
21 May 2024186.28186.81185.79186.48185.43718,700
20 May 2024187.93187.93185.70185.98184.93908,500
17 May 2024188.01188.63186.36188.16187.10711,700
16 May 2024187.50187.96186.31187.70186.64907,700
15 May 2024187.10188.25186.54186.97185.91670,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...