Australia markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.83-0.02 (-0.01%)
At close: 04:00PM EDT
192.99 +1.16 (+0.60%)
After hours: 06:47PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024191.56192.38190.66191.83191.83815,100
18 June 2024191.59192.30190.71191.85191.85771,800
17 June 2024188.22192.14188.14191.69191.691,014,400
14 June 2024186.64188.80186.01188.64188.64653,900
13 June 2024187.18187.58185.11187.43187.43701,400
12 June 2024186.15187.69185.07187.27187.27781,900
11 June 2024187.18187.63185.69186.65186.65770,200
10 June 2024186.88188.13186.61187.72187.72585,500
07 June 2024187.46189.28186.63186.95186.95883,100
06 June 2024188.31188.86185.99187.07187.07871,500
05 June 2024187.59188.41185.43188.07188.071,173,400
04 June 2024185.26187.41184.50187.36187.361,428,300
03 June 2024184.67186.05183.81185.32185.321,668,700
31 May 2024181.94185.25181.51185.19185.192,388,000
30 May 2024181.59182.79180.92182.07182.071,210,000
29 May 2024182.82182.82181.44181.59181.59787,200
28 May 2024186.17186.17183.34183.51183.51866,700
24 May 2024186.75186.99184.86186.81186.81832,800
23 May 2024186.77187.13185.88186.33186.33605,300
22 May 2024186.52187.00185.57186.77186.77694,600
21 May 2024186.28186.81185.79186.48186.48718,700
20 May 2024187.93187.93185.70185.98185.98908,500
17 May 2024188.01188.63186.36188.16188.16711,700
16 May 2024187.50187.96186.31187.70187.70907,700
15 May 2024187.10188.25186.54186.97186.97670,700
14 May 2024188.22189.22187.23187.34187.34804,100
13 May 2024189.11189.83188.03188.23188.23839,000
10 May 2024188.81189.88188.79189.24189.24689,900
09 May 2024187.30188.26187.06188.13188.13954,200
08 May 2024188.58189.32187.15187.33187.331,489,100
07 May 2024187.39188.67187.20188.56188.561,097,600
06 May 2024186.14186.72185.43186.71186.711,185,100
03 May 2024186.64187.80183.93185.51185.511,219,300
02 May 2024187.25188.00185.66186.44186.442,025,700
01 May 2024187.75187.75181.37186.00186.003,286,500
30 Apr 2024193.46196.76191.57191.70191.702,047,800
29 Apr 2024191.82193.62191.73193.41193.411,139,400
26 Apr 2024193.42193.68191.58191.92191.921,893,300
25 Apr 2024191.68193.82190.61193.56193.561,358,400
24 Apr 2024190.46192.59190.15191.99191.991,135,700
23 Apr 2024192.31192.99190.03190.61190.611,348,400
22 Apr 2024190.59192.75190.22191.76191.761,262,700
19 Apr 2024190.25190.67188.85189.76189.761,576,400
18 Apr 2024189.08189.83188.18188.97188.971,586,300
17 Apr 2024188.62189.15187.10188.95188.951,460,500
16 Apr 2024188.45188.98186.96187.48187.481,479,900
15 Apr 2024189.41189.91186.74187.24187.24961,900
12 Apr 2024188.79189.35187.03187.82187.821,006,400
11 Apr 2024189.06189.51187.78189.18189.181,260,400
10 Apr 2024188.00190.14187.62189.69189.691,412,000
09 Apr 2024188.97189.36187.50188.80188.801,175,000
08 Apr 2024187.62189.26187.52188.52188.521,222,000
05 Apr 2024187.48188.48186.38188.40188.40735,600
04 Apr 2024190.18190.46186.43186.78186.781,605,500
03 Apr 2024188.86189.64188.42189.24189.241,051,500
02 Apr 2024189.64190.33188.92188.92188.921,171,000
01 Apr 2024190.69190.86189.27189.83189.831,473,400
01 Apr 20240.535 Dividend
28 Mar 2024191.88192.06191.02191.44190.901,187,400
27 Mar 2024190.33191.57189.70191.52190.981,228,300
26 Mar 2024189.73190.42189.33189.69189.161,316,700
25 Mar 2024190.45190.60189.00189.73189.201,112,100
22 Mar 2024189.75190.72188.97190.51189.981,239,200
21 Mar 2024187.98189.40187.30189.12188.592,009,900
20 Mar 2024188.51188.66187.28187.80187.281,193,100
19 Mar 2024188.28188.48187.46188.15187.621,097,200
18 Mar 2024186.31188.16186.28187.58187.06788,500
15 Mar 2024184.42186.61184.39186.31185.791,790,600
14 Mar 2024186.54186.78184.42186.33185.81880,000
13 Mar 2024185.67186.03184.23185.89185.37795,300
12 Mar 2024184.10186.10183.88185.44184.92974,300
11 Mar 2024184.00184.53182.82184.27183.761,037,600
08 Mar 2024183.39184.72182.77184.19183.68816,100
07 Mar 2024184.80184.88183.40184.00183.49925,600
06 Mar 2024183.12184.74182.75183.80183.291,081,700
05 Mar 2024185.00185.58182.57183.76183.251,008,800
04 Mar 2024183.67185.22183.48184.94184.42914,500
01 Mar 2024182.90184.07182.04183.64183.131,248,400
29 Feb 2024185.00185.15182.76183.60183.091,933,800
28 Feb 2024192.57192.57184.49185.95185.432,064,200
27 Feb 2024184.71184.94183.33184.52184.001,324,600
26 Feb 2024185.33186.20184.70184.87184.351,468,900
23 Feb 2024183.59185.32183.53184.98184.461,233,200
22 Feb 2024181.79183.99181.18183.33182.821,072,000
21 Feb 2024180.01181.52179.62181.36180.851,074,600
20 Feb 2024181.41182.27179.83180.01179.511,283,600
16 Feb 2024180.20181.34179.48180.43179.93902,800
15 Feb 2024178.50179.98177.03179.86179.361,441,700
14 Feb 2024176.32178.78176.30178.74178.242,308,900
13 Feb 2024173.21176.54172.23175.61175.121,828,300
12 Feb 2024172.95173.21171.06172.00171.521,172,700
09 Feb 2024175.01175.07172.79173.49173.011,006,300
08 Feb 2024175.01175.07173.09174.64174.151,131,600
07 Feb 2024174.15175.35173.22174.56174.07967,200
06 Feb 2024173.41173.75172.49173.68173.191,009,200
05 Feb 2024173.46174.12172.68173.25172.77832,400
02 Feb 2024173.91174.46172.79173.66173.17801,200
01 Feb 2024170.72173.86169.83173.83173.34982,700
31 Jan 2024173.51173.55170.47171.12170.642,427,300
30 Jan 2024171.77172.96171.31172.88172.40968,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...