Australia markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.71+2.91 (+2.05%)
At close: 04:00PM EDT
144.18 -0.53 (-0.37%)
After hours: 06:43PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022142.25144.76141.95144.71144.711,494,800
11 Aug 2022143.13143.19141.18141.80141.801,353,400
10 Aug 2022144.60144.60142.34142.94142.94770,100
09 Aug 2022143.45144.24142.55142.82142.82714,300
08 Aug 2022142.83144.30141.70142.84142.841,202,700
05 Aug 2022140.80143.69139.70141.90141.901,374,800
04 Aug 2022140.07142.62140.01141.54141.541,132,100
03 Aug 2022138.57140.97138.39140.40140.401,065,300
02 Aug 2022138.05138.80136.95138.23138.231,304,300
01 Aug 2022137.94138.58137.35137.73137.731,316,600
29 July 2022138.07140.27137.68138.66138.661,639,800
28 July 2022133.65137.48133.17137.26137.26995,800
27 July 2022131.79133.59131.54132.94132.94860,000
26 July 2022131.99132.15130.78131.50131.50885,200
25 July 2022131.14132.17130.65132.05132.05587,500
22 July 2022131.46131.87130.23131.02131.02673,100
21 July 2022129.80131.29128.88131.24131.24697,400
20 July 2022129.55129.72128.39129.27129.27830,400
19 July 2022127.89129.00127.46128.89128.89854,200
18 July 2022129.25129.25126.52126.75126.75756,500
15 July 2022129.83129.95127.96129.00129.00686,500
14 July 2022126.32128.54126.04128.37128.37549,800
13 July 2022127.13128.56126.68127.65127.65703,400
12 July 2022129.73130.87127.87128.40128.40651,900
11 July 2022129.54130.56129.54130.12130.12456,300
08 July 2022129.93130.52129.02129.86129.86836,800
07 July 2022131.87132.22129.49129.91129.911,815,800
06 July 2022130.26132.82129.32131.82131.82906,200
05 July 2022131.88132.08127.93129.56129.561,224,200
01 July 2022130.96133.20130.14133.04133.04983,600
30 June 2022128.75131.12128.47130.87130.871,387,800
30 June 20220.46 Dividend
29 June 2022128.30130.45127.32130.21129.75946,000
28 June 2022129.83130.84127.78127.91127.46990,700
27 June 2022129.59130.47129.01129.40128.941,153,200
24 June 2022127.50130.24127.28129.90129.441,781,700
23 June 2022125.50126.86125.08126.71126.26951,300
22 June 2022123.57126.71123.12124.97124.531,140,300
21 June 2022121.95124.93121.71124.53124.091,263,300
17 June 2022121.99122.36119.72120.73120.301,925,200
16 June 2022121.97122.76120.81121.76121.331,355,300
15 June 2022123.82124.88121.95123.36122.921,387,500
14 June 2022124.10125.08122.32123.06122.631,285,900
13 June 2022124.70126.01123.61124.19123.751,386,100
10 June 2022126.97128.07125.73126.54126.091,494,400
09 June 2022132.04132.64128.41128.48128.031,253,700
08 June 2022134.55134.55131.94132.18131.71759,100
07 June 2022132.76135.40132.42135.37134.89895,100
06 June 2022135.02135.10133.14133.24132.771,072,300
03 June 2022134.60135.01133.71134.41133.94854,400
02 June 2022134.15135.60132.85135.39134.91838,300
01 June 2022133.42134.53133.42133.97133.501,186,600
31 May 2022136.13136.75133.27133.84133.373,575,800
27 May 2022134.57136.94134.15136.87136.391,129,200
26 May 2022133.99134.81133.57134.14133.671,108,700
25 May 2022133.45133.81132.32132.95132.482,718,700
24 May 2022131.34133.72130.77133.45132.981,113,000
23 May 2022130.00131.52129.29130.96130.501,177,500
20 May 2022128.31129.61126.70129.45128.991,142,900
19 May 2022127.02128.57125.41127.51127.061,395,700
18 May 2022131.62132.36127.92128.09127.641,159,700
17 May 2022131.40132.38129.74132.33131.861,332,600
16 May 2022130.89132.30129.52130.82130.36967,600
13 May 2022129.50131.29128.65130.89130.431,743,300
12 May 2022129.39130.14126.62127.72127.271,866,600
11 May 2022128.76131.24128.51129.14128.681,146,000
10 May 2022131.79132.65127.93129.11128.651,377,500
09 May 2022134.02134.74130.10130.95130.491,595,300
06 May 2022130.96136.09130.62135.19134.712,450,200
05 May 2022133.04133.53129.40130.33129.871,332,800
04 May 2022131.43133.77130.28133.57133.101,270,600
03 May 2022131.15133.41130.78131.23130.771,202,200
02 May 2022134.04135.23129.44130.99130.531,943,200
29 Apr 2022137.33137.61134.03134.27133.801,610,500
28 Apr 2022136.85138.40135.91138.11137.62999,600
27 Apr 2022134.99138.05134.79137.06136.581,799,200
26 Apr 2022134.16137.66133.56134.98134.502,081,700
25 Apr 2022132.28132.69130.39132.45131.981,261,700
22 Apr 2022134.75135.07132.26132.40131.931,501,500
21 Apr 2022134.94136.28134.37134.81134.331,032,400
20 Apr 2022134.57135.38133.93134.32133.85790,800
19 Apr 2022133.02134.12132.80133.72133.25906,200
18 Apr 2022133.11133.71131.70132.30131.83761,500
14 Apr 2022133.67134.63132.64132.71132.24890,700
13 Apr 2022133.80134.57132.23133.15132.68849,600
12 Apr 2022135.29136.37133.58133.91133.44863,900
11 Apr 2022135.98136.72135.33135.77135.291,171,200
08 Apr 2022135.80136.56135.08135.83135.35937,200
07 Apr 2022133.23135.88132.82135.28134.801,303,000
06 Apr 2022132.69134.29132.28133.44132.971,281,100
05 Apr 2022132.04134.89131.68133.27132.801,104,200
04 Apr 2022133.00133.43131.40132.14131.67948,600
01 Apr 2022132.63133.40131.71133.25132.781,054,800
31 Mar 2022134.52135.27132.49132.50132.031,269,000
31 Mar 20220.46 Dividend
30 Mar 2022133.60134.70133.21134.69133.76545,700
29 Mar 2022133.53134.00132.45133.63132.701,242,800
28 Mar 2022131.86133.24131.33133.06132.14849,400
25 Mar 2022130.62131.60129.96131.50130.59614,700
24 Mar 2022129.81130.94129.17130.19129.29769,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...