Australia markets open in 21 minutes

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.96+1.51 (+1.17%)
At close: 04:00PM EDT
130.96 0.00 (0.00%)
After hours: 04:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022130.00131.52129.29130.96130.961,010,733
20 May 2022128.31129.61126.70129.45129.451,142,900
19 May 2022127.02128.57125.41127.51127.511,395,700
18 May 2022131.62132.36127.92128.09128.091,159,700
17 May 2022131.40132.38129.74132.33132.331,332,600
16 May 2022130.89132.30129.52130.82130.82967,600
13 May 2022129.50131.29128.65130.89130.891,743,300
12 May 2022129.39130.14126.62127.72127.721,866,600
11 May 2022128.76131.24128.51129.14129.141,146,000
10 May 2022131.79132.65127.93129.11129.111,377,500
09 May 2022134.02134.74130.10130.95130.951,595,300
06 May 2022130.96136.09130.62135.19135.192,450,200
05 May 2022133.04133.53129.40130.33130.331,332,800
04 May 2022131.43133.77130.28133.57133.571,270,600
03 May 2022131.15133.41130.78131.23131.231,202,200
02 May 2022134.04135.23129.44130.99130.991,943,200
29 Apr 2022137.33137.61134.03134.27134.271,610,500
28 Apr 2022136.85138.40135.91138.11138.11999,600
27 Apr 2022134.99138.05134.79137.06137.061,799,200
26 Apr 2022134.16137.66133.56134.98134.982,081,700
25 Apr 2022132.28132.69130.39132.45132.451,261,700
22 Apr 2022134.75135.07132.26132.40132.401,501,500
21 Apr 2022134.94136.28134.37134.81134.811,032,400
20 Apr 2022134.57135.38133.93134.32134.32790,800
19 Apr 2022133.02134.12132.80133.72133.72906,200
18 Apr 2022133.11133.71131.70132.30132.30761,500
14 Apr 2022133.67134.63132.64132.71132.71890,700
13 Apr 2022133.80134.57132.23133.15133.15849,600
12 Apr 2022135.29136.37133.58133.91133.91863,900
11 Apr 2022135.98136.72135.33135.77135.771,171,200
08 Apr 2022135.80136.56135.08135.83135.83937,200
07 Apr 2022133.23135.88132.82135.28135.281,303,000
06 Apr 2022132.69134.29132.28133.44133.441,281,100
05 Apr 2022132.04134.89131.68133.27133.271,104,200
04 Apr 2022133.00133.43131.40132.14132.14948,600
01 Apr 2022132.63133.40131.71133.25133.251,054,800
31 Mar 2022134.52135.27132.49132.50132.501,269,000
31 Mar 20220.46 Dividend
30 Mar 2022133.60134.70133.21134.69134.23545,700
29 Mar 2022133.53134.00132.45133.63133.171,242,800
28 Mar 2022131.86133.24131.33133.06132.61849,400
25 Mar 2022130.62131.60129.96131.50131.05614,700
24 Mar 2022129.81130.94129.17130.19129.75769,000
23 Mar 2022129.07130.57128.61129.48129.04790,100
22 Mar 2022132.11132.16129.46129.52129.08901,900
21 Mar 2022131.40132.16130.80131.53131.08714,900
18 Mar 2022131.85132.05130.00131.49131.041,429,700
17 Mar 2022130.15131.67129.87131.53131.08900,200
16 Mar 2022129.66130.62127.93130.03129.59948,600
15 Mar 2022129.69129.78127.71129.06128.62970,400
14 Mar 2022127.33128.49126.16128.47128.031,648,600
11 Mar 2022127.34128.28126.46126.54126.11899,100
10 Mar 2022124.69126.87124.66126.79126.36920,300
09 Mar 2022124.72126.37123.76125.77125.341,429,100
08 Mar 2022127.68128.74123.02123.11122.691,972,400
07 Mar 2022129.62130.09127.16127.96127.522,297,400
04 Mar 2022125.11130.17124.94129.97129.532,232,900
03 Mar 2022125.38126.99125.31126.25125.821,236,600
02 Mar 2022121.45126.00121.45124.85124.422,176,700
01 Mar 2022120.30121.73120.01121.22120.811,766,700
28 Feb 2022119.72121.60119.31120.28119.871,880,300
25 Feb 2022118.01120.96117.50120.89120.481,114,800
24 Feb 2022114.38117.97113.57117.47117.071,604,000
23 Feb 2022117.39118.01115.86115.96115.561,701,800
22 Feb 2022118.50118.88116.38117.16116.761,385,600
18 Feb 2022116.64118.13115.86117.54117.141,952,700
17 Feb 2022117.55118.42116.67116.73116.331,204,700
16 Feb 2022118.30118.54115.67117.55117.152,384,800
15 Feb 2022119.97120.26117.92118.46118.062,250,700
14 Feb 2022120.18120.51117.00118.57118.172,768,100
11 Feb 2022124.69125.48119.19120.18119.773,188,300
10 Feb 2022125.88128.20125.02125.73125.302,133,000
09 Feb 2022125.44128.29125.26127.64127.201,829,800
08 Feb 2022126.75127.24125.79126.95126.521,289,300
07 Feb 2022126.52127.81126.15126.42125.991,023,200
04 Feb 2022126.42127.90125.30126.46126.031,167,100
03 Feb 2022127.51129.06126.88127.08126.651,046,200
02 Feb 2022125.67128.98125.06128.69128.251,988,300
01 Feb 2022127.63128.42124.46125.98125.551,733,500
31 Jan 2022125.67127.77125.67127.66127.221,389,300
28 Jan 2022123.72126.59122.33126.58126.151,196,200
27 Jan 2022125.74127.38123.12123.59123.171,323,100
26 Jan 2022125.41127.41124.19125.09124.661,740,800
25 Jan 2022125.99126.86123.75124.83124.401,633,900
24 Jan 2022126.71127.90124.34127.60127.161,858,900
21 Jan 2022128.40130.14127.44127.99127.551,167,500
20 Jan 2022129.37130.76128.24128.35127.911,238,300
19 Jan 2022128.70130.43128.11129.15128.711,025,700
18 Jan 2022128.74129.37127.33128.61128.171,443,500
14 Jan 2022129.81130.26128.76129.86129.421,235,900
13 Jan 2022132.19132.19130.24130.64130.191,141,700
12 Jan 2022132.61132.80130.75131.82131.371,393,800
11 Jan 2022131.80132.12130.10132.10131.651,087,100
10 Jan 2022132.93132.93130.37131.63131.181,196,800
07 Jan 2022134.30134.59132.54133.77133.31910,600
06 Jan 2022134.46136.19133.55134.42133.96841,600
05 Jan 2022136.71137.32133.77134.16133.701,011,800
04 Jan 2022135.98137.84135.85136.58136.11912,500
03 Jan 2022139.19139.46133.68135.41134.951,150,600
31 Dec 2021137.97140.09137.52139.45138.97447,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...