Australia markets open in 4 hours 14 minutes

Republic Services, Inc. (RSG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.45+1.05 (+0.82%)
As of 2:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021128.38129.81128.32129.45129.45315,712
19 Oct 2021127.69128.44127.02128.40128.40678,400
18 Oct 2021127.71128.01126.91127.38127.38735,500
15 Oct 2021129.50129.62127.67127.73127.731,003,900
14 Oct 2021127.49128.72127.02128.65128.651,000,500
13 Oct 2021126.58127.01124.84126.55126.55855,600
12 Oct 2021126.87127.60125.98126.22126.22955,300
11 Oct 2021125.52127.14125.02126.14126.141,041,800
08 Oct 2021124.88126.04124.21125.64125.64656,900
07 Oct 2021124.21125.94123.97125.05125.05944,100
06 Oct 2021120.65123.69120.52123.51123.511,310,200
05 Oct 2021120.28121.83119.40121.39121.39741,400
04 Oct 2021120.36121.50119.02120.01120.01868,200
01 Oct 2021120.70121.38118.36120.73120.73947,900
30 Sept 2021122.44122.71120.06120.06120.061,682,000
30 Sept 20210.46 Dividend
29 Sept 2021121.11122.80121.04122.49122.031,116,000
28 Sept 2021122.07122.48120.35120.87120.421,013,600
27 Sept 2021124.73124.73122.34122.81122.351,328,300
24 Sept 2021124.51125.40124.31124.81124.34869,800
23 Sept 2021125.02125.74124.35124.58124.11847,000
22 Sept 2021124.39125.02123.71124.49124.02717,000
21 Sept 2021124.25125.14123.52123.52123.06915,400
20 Sept 2021122.45124.07121.86123.55123.091,807,600
17 Sept 2021123.18123.86122.71123.44122.982,720,200
16 Sept 2021125.34125.65123.99124.05123.581,013,700
15 Sept 2021124.88126.25124.66125.28124.81871,000
14 Sept 2021125.11125.96124.70124.95124.48966,200
13 Sept 2021124.93126.15124.13124.83124.361,208,300
10 Sept 2021124.23124.91123.74124.24123.77921,000
09 Sept 2021124.56124.87123.81123.99123.52939,800
08 Sept 2021123.23125.09123.00124.62124.151,098,400
07 Sept 2021125.24125.24123.24123.34122.881,293,400
03 Sept 2021126.00126.06125.27125.47125.00906,100
02 Sept 2021125.29126.12124.74126.10125.63790,000
01 Sept 2021123.52124.95123.03124.82124.35725,700
31 Aug 2021124.13124.91123.56124.13123.661,319,700
30 Aug 2021123.80124.57123.39124.27123.80716,300
27 Aug 2021123.52124.03123.26123.56123.101,126,900
26 Aug 2021122.75123.18122.35123.06122.60790,400
25 Aug 2021122.58122.81122.27122.66122.201,011,300
24 Aug 2021122.23122.52121.58122.44121.98857,300
23 Aug 2021122.45122.60121.44121.58121.12721,700
20 Aug 2021121.00122.32120.56122.10121.641,185,000
19 Aug 2021118.82121.48118.56121.12120.67856,000
18 Aug 2021120.93121.25119.28119.39118.94998,500
17 Aug 2021121.60121.92120.71121.41120.95641,300
16 Aug 2021120.41121.77119.94121.72121.26716,100
13 Aug 2021120.49120.78120.06120.57120.12518,100
12 Aug 2021119.63120.43119.58120.09119.641,246,700
11 Aug 2021117.67119.74117.60119.67119.22973,800
10 Aug 2021117.76118.46117.24117.44117.00745,900
09 Aug 2021118.50118.65117.66117.82117.38771,600
06 Aug 2021118.13119.47117.88118.31117.87832,700
05 Aug 2021119.51119.88117.73118.23117.791,091,000
04 Aug 2021119.55120.53118.76119.16118.71990,400
03 Aug 2021118.19120.13117.78119.74119.291,571,100
02 Aug 2021118.76118.91117.05118.00117.561,054,500
30 July 2021115.36118.56115.36118.36117.922,013,100
29 July 2021115.91116.42115.48115.48115.05928,700
28 July 2021115.79116.07115.05115.35114.92782,100
27 July 2021115.80117.34115.56116.11115.67886,400
26 July 2021116.05116.35115.47115.82115.391,122,100
23 July 2021115.11116.30115.03116.18115.74482,600
22 July 2021114.98115.34114.27115.02114.59631,800
21 July 2021115.57115.59114.80114.88114.45849,100
20 July 2021114.00116.19113.98115.10114.671,060,900
19 July 2021114.34114.60112.62113.73113.301,097,800
16 July 2021114.94116.21114.63115.24114.81957,400
15 July 2021113.38114.81113.27114.53114.101,094,500
14 July 2021112.65113.89112.58113.85113.42944,000
13 July 2021114.71114.90112.49112.61112.191,200,200
12 July 2021112.71112.81112.29112.65112.23744,900
09 July 2021112.84113.11112.14112.67112.25765,000
08 July 2021112.93113.57112.08112.40111.981,092,000
07 July 2021112.19114.10111.95114.00113.571,573,700
06 July 2021111.55112.30110.94112.22111.801,598,400
02 July 2021110.66112.01110.39111.41110.991,348,300
01 July 2021110.73110.95110.07110.61110.191,100,100
30 June 2021109.40110.23109.06110.01109.602,020,800
30 June 20210.425 Dividend
29 June 2021108.91110.01108.64109.68108.841,611,300
28 June 2021108.64108.96108.10108.78107.951,532,000
25 June 2021108.38108.91108.11108.80107.971,121,200
24 June 2021108.22108.83107.71108.33107.50866,800
23 June 2021108.78108.86107.80107.85107.03806,000
22 June 2021108.35109.13108.09108.77107.94712,800
21 June 2021107.28108.54107.03108.43107.601,161,700
18 June 2021107.61107.88106.46106.52105.712,127,600
17 June 2021109.42109.43107.92108.62107.791,073,100
16 June 2021110.87110.87109.03109.20108.371,295,400
15 June 2021109.66110.65109.03110.62109.781,006,900
14 June 2021109.68109.77109.13109.64108.81768,400
11 June 2021109.25109.63108.96109.57108.74764,400
10 June 2021109.63109.87109.06109.10108.27639,400
09 June 2021108.94109.51108.76109.23108.40867,300
08 June 2021108.84109.40108.37109.01108.181,126,400
07 June 2021109.50109.59108.06108.56107.731,095,300
04 June 2021109.17109.41108.41109.23108.40866,200
03 June 2021108.95109.12108.28108.89108.06666,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...