Mail

RSG - Republic Services, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	142.89	143.68	142.06	143.30	143.30	696,800
08 June 2023	141.85	143.71	141.43	143.44	143.44	778,600
07 June 2023	142.50	142.85	141.23	141.85	141.85	1,382,600
06 June 2023	144.38	144.81	142.82	143.32	143.32	889,900
05 June 2023	144.53	145.57	143.68	143.74	143.74	894,000
02 June 2023	142.76	144.67	142.76	144.50	144.50	849,000
01 June 2023	142.02	142.74	141.37	142.73	142.73	949,500
31 May 2023	142.29	142.89	140.97	141.63	141.63	4,090,500
30 May 2023	141.07	142.31	140.07	142.00	142.00	1,298,600
26 May 2023	142.03	142.48	140.83	141.08	141.08	1,065,700
25 May 2023	142.19	142.39	140.70	141.71	141.71	1,028,900
24 May 2023	142.95	143.78	142.29	142.48	142.48	884,500
23 May 2023	143.36	143.82	142.35	142.70	142.70	1,077,300
22 May 2023	144.84	145.27	143.35	143.96	143.96	1,163,500
19 May 2023	145.02	145.51	144.58	145.09	145.09	921,000
18 May 2023	144.93	145.00	143.43	144.71	144.71	1,052,300
17 May 2023	147.08	147.35	144.58	145.54	145.54	1,280,300
16 May 2023	147.85	147.85	146.33	146.74	146.74	967,400
15 May 2023	148.12	148.80	147.09	147.81	147.81	824,600
12 May 2023	148.60	149.30	147.69	148.19	148.19	833,500
11 May 2023	147.85	148.36	147.04	148.12	148.12	1,012,300
10 May 2023	147.59	148.63	147.18	148.09	148.09	1,077,300
09 May 2023	146.51	147.40	146.02	146.99	146.99	1,116,900
08 May 2023	145.43	147.06	145.35	145.84	145.84	1,092,900
05 May 2023	144.92	146.81	144.89	145.86	145.86	1,482,900
04 May 2023	146.00	146.98	145.47	145.81	145.81	1,035,500
03 May 2023	145.43	146.78	145.19	146.03	146.03	1,490,600
02 May 2023	145.16	145.97	143.69	144.96	144.96	1,106,200
01 May 2023	144.72	145.72	144.40	144.98	144.98	1,174,800
28 Apr 2023	139.98	144.93	138.73	144.62	144.62	2,154,500
27 Apr 2023	137.34	138.22	135.33	137.69	137.69	1,927,100
26 Apr 2023	137.66	138.52	137.09	137.25	137.25	1,167,300
25 Apr 2023	139.31	139.99	138.58	138.88	138.88	1,080,800
24 Apr 2023	138.67	139.10	137.91	139.10	139.10	947,200
21 Apr 2023	138.64	139.07	138.35	138.61	138.61	1,008,300
20 Apr 2023	137.81	138.36	137.02	138.33	138.33	827,000
19 Apr 2023	138.00	138.32	137.38	137.54	137.54	875,400
18 Apr 2023	138.80	139.18	137.45	137.64	137.64	1,083,900
17 Apr 2023	138.07	138.79	137.52	138.67	138.67	1,087,100
14 Apr 2023	137.28	138.03	137.05	137.37	137.37	781,400
13 Apr 2023	136.59	138.38	136.43	138.09	138.09	914,400
12 Apr 2023	135.41	137.54	135.24	136.98	136.98	858,100
11 Apr 2023	134.54	135.86	133.81	135.06	135.06	1,011,800
10 Apr 2023	135.01	135.43	134.29	134.95	134.95	768,400
06 Apr 2023	135.45	136.09	134.79	135.70	135.70	919,800
05 Apr 2023	136.85	137.53	134.76	135.23	135.23	1,118,200
04 Apr 2023	136.14	136.68	135.21	136.12	136.12	1,295,000
03 Apr 2023	135.13	136.72	134.70	136.13	136.13	906,400
31 Mar 2023	135.00	135.85	134.64	135.22	135.22	1,146,600
31 Mar 2023	0.495 Dividend
30 Mar 2023	134.24	134.92	133.43	134.85	134.36	1,044,200
29 Mar 2023	132.00	133.10	131.50	132.96	132.47	776,800
28 Mar 2023	130.48	131.95	130.34	131.31	130.83	927,500
27 Mar 2023	131.75	133.14	130.34	130.49	130.01	1,738,100
24 Mar 2023	128.00	131.19	127.94	130.92	130.44	1,177,200
23 Mar 2023	129.29	129.86	127.69	127.96	127.49	1,109,800
22 Mar 2023	130.52	131.20	129.39	129.47	128.99	1,084,900
21 Mar 2023	132.21	132.71	130.13	130.61	130.13	1,239,300
20 Mar 2023	131.13	133.07	130.90	131.77	131.29	1,378,700
17 Mar 2023	133.68	133.68	130.46	130.73	130.25	1,887,500
16 Mar 2023	132.47	135.00	132.39	133.57	133.08	2,111,400
15 Mar 2023	131.36	133.38	130.53	132.80	132.31	3,085,300
14 Mar 2023	129.50	132.52	129.38	132.03	131.55	2,581,800
13 Mar 2023	126.71	129.99	126.58	128.40	127.93	1,572,500
10 Mar 2023	128.57	129.36	126.99	127.05	126.58	2,116,500
09 Mar 2023	128.68	130.00	127.87	128.32	127.85	1,710,000
08 Mar 2023	127.57	128.13	126.99	127.98	127.51	990,800
07 Mar 2023	129.08	129.86	127.50	127.60	127.13	1,408,400
06 Mar 2023	129.00	130.04	128.41	129.43	128.95	910,600
03 Mar 2023	129.04	129.53	127.63	128.94	128.47	1,260,100
02 Mar 2023	128.56	129.20	128.18	129.13	128.66	1,206,000
01 Mar 2023	129.15	129.22	127.91	128.62	128.15	1,223,000
28 Feb 2023	129.32	130.22	128.63	128.93	128.46	1,823,400
27 Feb 2023	130.14	131.52	128.86	129.25	128.78	1,543,700
24 Feb 2023	128.95	129.87	128.41	129.61	129.13	1,091,000
23 Feb 2023	129.13	129.42	127.91	128.72	128.25	1,127,700
22 Feb 2023	130.97	131.39	129.15	129.24	128.77	1,323,500
21 Feb 2023	131.88	132.43	129.26	130.32	129.84	1,979,800
17 Feb 2023	130.28	132.60	130.22	131.96	131.48	2,108,300
16 Feb 2023	128.29	131.25	126.80	129.99	129.51	2,401,100
15 Feb 2023	124.50	126.22	124.27	125.81	125.35	2,021,600
14 Feb 2023	125.80	126.50	124.52	124.86	124.40	1,145,400
13 Feb 2023	127.68	128.26	125.75	126.04	125.58	1,463,600
10 Feb 2023	125.68	127.52	125.53	127.36	126.89	1,850,900
09 Feb 2023	124.78	126.04	124.67	125.44	124.98	1,807,300
08 Feb 2023	123.87	124.82	123.62	124.42	123.96	1,151,000
07 Feb 2023	122.80	124.45	122.51	124.29	123.83	1,504,700
06 Feb 2023	122.87	124.20	122.44	123.89	123.44	1,111,100
03 Feb 2023	122.39	123.40	121.17	123.08	122.63	1,499,700
02 Feb 2023	124.57	124.57	122.39	122.54	122.09	1,936,600
01 Feb 2023	123.44	126.03	122.01	124.79	124.33	2,259,500
31 Jan 2023	124.33	124.85	123.39	124.82	124.36	1,582,700
30 Jan 2023	123.83	125.50	123.81	124.12	123.66	1,230,000
27 Jan 2023	123.63	124.04	122.52	123.85	123.40	1,018,300
26 Jan 2023	124.78	124.91	123.07	123.87	123.42	898,700
25 Jan 2023	122.52	124.30	122.23	124.28	123.82	909,100
24 Jan 2023	123.51	124.25	122.20	123.21	122.76	1,269,200
23 Jan 2023	123.34	124.02	122.31	123.32	122.87	1,176,400
20 Jan 2023	121.42	123.27	120.58	123.15	122.70	1,194,000
19 Jan 2023	121.79	122.83	121.48	121.62	121.17	1,449,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...