Republic Services, Inc. (RSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 193.42 | 193.68 | 191.58 | 191.92 | 191.92 | 1,440,975 |
| 25 Apr 2024 | 191.68 | 193.82 | 190.61 | 193.56 | 193.56 | 1,358,400 |
| 24 Apr 2024 | 190.46 | 192.59 | 190.15 | 191.99 | 191.99 | 1,135,700 |
| 23 Apr 2024 | 192.31 | 192.99 | 190.03 | 190.61 | 190.61 | 1,348,400 |
| 22 Apr 2024 | 190.59 | 192.75 | 190.22 | 191.76 | 191.76 | 1,262,700 |
| 19 Apr 2024 | 190.25 | 190.67 | 188.85 | 189.76 | 189.76 | 1,576,400 |
| 18 Apr 2024 | 189.08 | 189.83 | 188.18 | 188.97 | 188.97 | 1,586,300 |
| 17 Apr 2024 | 188.62 | 189.15 | 187.10 | 188.95 | 188.95 | 1,460,500 |
| 16 Apr 2024 | 188.45 | 188.98 | 186.96 | 187.48 | 187.48 | 1,479,900 |
| 15 Apr 2024 | 189.41 | 189.91 | 186.74 | 187.24 | 187.24 | 961,900 |
| 12 Apr 2024 | 188.79 | 189.35 | 187.03 | 187.82 | 187.82 | 1,006,400 |
| 11 Apr 2024 | 189.06 | 189.51 | 187.78 | 189.18 | 189.18 | 1,260,400 |
| 10 Apr 2024 | 188.00 | 190.14 | 187.62 | 189.69 | 189.69 | 1,412,000 |
| 09 Apr 2024 | 188.97 | 189.36 | 187.50 | 188.80 | 188.80 | 1,175,000 |
| 08 Apr 2024 | 187.62 | 189.26 | 187.52 | 188.52 | 188.52 | 1,222,000 |
| 05 Apr 2024 | 187.48 | 188.48 | 186.38 | 188.40 | 188.40 | 735,600 |
| 04 Apr 2024 | 190.18 | 190.46 | 186.43 | 186.78 | 186.78 | 1,605,500 |
| 03 Apr 2024 | 188.86 | 189.64 | 188.42 | 189.24 | 189.24 | 1,051,500 |
| 02 Apr 2024 | 189.64 | 190.33 | 188.92 | 188.92 | 188.92 | 1,171,000 |
| 01 Apr 2024 | 190.69 | 190.86 | 189.27 | 189.83 | 189.83 | 1,473,400 |
| 01 Apr 2024 | 0.535 Dividend | |||||
| 28 Mar 2024 | 191.88 | 192.06 | 191.02 | 191.44 | 190.90 | 1,187,400 |
| 27 Mar 2024 | 190.33 | 191.57 | 189.70 | 191.52 | 190.98 | 1,228,300 |
| 26 Mar 2024 | 189.73 | 190.42 | 189.33 | 189.69 | 189.16 | 1,316,700 |
| 25 Mar 2024 | 190.45 | 190.60 | 189.00 | 189.73 | 189.20 | 1,112,100 |
| 22 Mar 2024 | 189.75 | 190.72 | 188.97 | 190.51 | 189.98 | 1,239,200 |
| 21 Mar 2024 | 187.98 | 189.40 | 187.30 | 189.12 | 188.59 | 2,009,900 |
| 20 Mar 2024 | 188.51 | 188.66 | 187.28 | 187.80 | 187.28 | 1,193,100 |
| 19 Mar 2024 | 188.28 | 188.48 | 187.46 | 188.15 | 187.62 | 1,097,200 |
| 18 Mar 2024 | 186.31 | 188.16 | 186.28 | 187.58 | 187.06 | 788,500 |
| 15 Mar 2024 | 184.42 | 186.61 | 184.39 | 186.31 | 185.79 | 1,790,600 |
| 14 Mar 2024 | 186.54 | 186.78 | 184.42 | 186.33 | 185.81 | 880,000 |
| 13 Mar 2024 | 185.67 | 186.03 | 184.23 | 185.89 | 185.37 | 795,300 |
| 12 Mar 2024 | 184.10 | 186.10 | 183.88 | 185.44 | 184.92 | 974,300 |
| 11 Mar 2024 | 184.00 | 184.53 | 182.82 | 184.27 | 183.76 | 1,037,600 |
| 08 Mar 2024 | 183.39 | 184.72 | 182.77 | 184.19 | 183.68 | 816,100 |
| 07 Mar 2024 | 184.80 | 184.88 | 183.40 | 184.00 | 183.49 | 925,600 |
| 06 Mar 2024 | 183.12 | 184.74 | 182.75 | 183.80 | 183.29 | 1,081,700 |
| 05 Mar 2024 | 185.00 | 185.58 | 182.57 | 183.76 | 183.25 | 1,008,800 |
| 04 Mar 2024 | 183.67 | 185.22 | 183.48 | 184.94 | 184.42 | 914,500 |
| 01 Mar 2024 | 182.90 | 184.07 | 182.04 | 183.64 | 183.13 | 1,248,400 |
| 29 Feb 2024 | 185.00 | 185.15 | 182.76 | 183.60 | 183.09 | 1,933,800 |
| 28 Feb 2024 | 192.57 | 192.57 | 184.49 | 185.95 | 185.43 | 2,064,200 |
| 27 Feb 2024 | 184.71 | 184.94 | 183.33 | 184.52 | 184.00 | 1,324,600 |
| 26 Feb 2024 | 185.33 | 186.20 | 184.70 | 184.87 | 184.35 | 1,468,900 |
| 23 Feb 2024 | 183.59 | 185.32 | 183.53 | 184.98 | 184.46 | 1,233,200 |
| 22 Feb 2024 | 181.79 | 183.99 | 181.18 | 183.33 | 182.82 | 1,072,000 |
| 21 Feb 2024 | 180.01 | 181.52 | 179.62 | 181.36 | 180.85 | 1,074,600 |
| 20 Feb 2024 | 181.41 | 182.27 | 179.83 | 180.01 | 179.51 | 1,283,600 |
| 16 Feb 2024 | 180.20 | 181.34 | 179.48 | 180.43 | 179.93 | 902,800 |
| 15 Feb 2024 | 178.50 | 179.98 | 177.03 | 179.86 | 179.36 | 1,441,700 |
| 14 Feb 2024 | 176.32 | 178.78 | 176.30 | 178.74 | 178.24 | 2,308,900 |
| 13 Feb 2024 | 173.21 | 176.54 | 172.23 | 175.61 | 175.12 | 1,828,300 |
| 12 Feb 2024 | 172.95 | 173.21 | 171.06 | 172.00 | 171.52 | 1,172,700 |
| 09 Feb 2024 | 175.01 | 175.07 | 172.79 | 173.49 | 173.01 | 1,006,300 |
| 08 Feb 2024 | 175.01 | 175.07 | 173.09 | 174.64 | 174.15 | 1,131,600 |
| 07 Feb 2024 | 174.15 | 175.35 | 173.22 | 174.56 | 174.07 | 967,200 |
| 06 Feb 2024 | 173.41 | 173.75 | 172.49 | 173.68 | 173.19 | 1,009,200 |
| 05 Feb 2024 | 173.46 | 174.12 | 172.68 | 173.25 | 172.77 | 832,400 |
| 02 Feb 2024 | 173.91 | 174.46 | 172.79 | 173.66 | 173.17 | 801,200 |
| 01 Feb 2024 | 170.72 | 173.86 | 169.83 | 173.83 | 173.34 | 982,700 |
| 31 Jan 2024 | 173.51 | 173.55 | 170.47 | 171.12 | 170.64 | 2,427,300 |
| 30 Jan 2024 | 171.77 | 172.96 | 171.31 | 172.88 | 172.40 | 968,000 |
| 29 Jan 2024 | 171.10 | 171.74 | 170.58 | 171.47 | 170.99 | 1,257,300 |
| 26 Jan 2024 | 170.59 | 171.36 | 170.35 | 171.29 | 170.81 | 1,298,200 |
| 25 Jan 2024 | 168.72 | 170.37 | 168.58 | 170.28 | 169.80 | 1,506,300 |
| 24 Jan 2024 | 170.00 | 170.38 | 169.20 | 169.34 | 168.87 | 2,188,900 |
| 23 Jan 2024 | 168.68 | 169.87 | 168.01 | 169.82 | 169.35 | 1,109,000 |
| 22 Jan 2024 | 168.70 | 169.27 | 167.51 | 168.83 | 168.36 | 928,000 |
| 19 Jan 2024 | 168.08 | 169.15 | 167.64 | 168.68 | 168.21 | 1,487,500 |
| 18 Jan 2024 | 166.20 | 167.80 | 165.99 | 167.75 | 167.28 | 743,400 |
| 17 Jan 2024 | 165.60 | 168.22 | 165.25 | 166.20 | 165.74 | 840,300 |
| 16 Jan 2024 | 165.68 | 166.61 | 165.06 | 165.64 | 165.18 | 952,300 |
| 12 Jan 2024 | 164.42 | 166.22 | 163.45 | 166.14 | 165.68 | 1,064,100 |
| 11 Jan 2024 | 164.53 | 164.71 | 163.17 | 163.93 | 163.47 | 778,100 |
| 10 Jan 2024 | 163.47 | 164.38 | 162.86 | 164.30 | 163.84 | 629,200 |
| 09 Jan 2024 | 164.03 | 164.62 | 163.21 | 163.81 | 163.35 | 694,000 |
| 08 Jan 2024 | 163.93 | 164.40 | 162.27 | 164.35 | 163.89 | 956,600 |
| 05 Jan 2024 | 164.21 | 164.49 | 162.75 | 163.52 | 163.06 | 693,500 |
| 04 Jan 2024 | 164.70 | 165.90 | 163.77 | 164.16 | 163.70 | 713,000 |
| 03 Jan 2024 | 165.76 | 167.13 | 163.69 | 163.72 | 163.26 | 1,343,900 |
| 02 Jan 2024 | 163.70 | 166.02 | 163.70 | 164.94 | 164.48 | 1,068,000 |
| 29 Dec 2023 | 164.18 | 165.06 | 163.72 | 164.91 | 164.45 | 676,100 |
| 29 Dec 2023 | 0.535 Dividend | |||||
| 28 Dec 2023 | 164.09 | 164.88 | 163.71 | 164.31 | 163.32 | 758,800 |
| 27 Dec 2023 | 162.87 | 163.82 | 162.56 | 163.76 | 162.77 | 569,600 |
| 26 Dec 2023 | 162.34 | 163.41 | 161.94 | 163.07 | 162.08 | 545,000 |
| 22 Dec 2023 | 161.99 | 162.88 | 161.34 | 162.69 | 161.71 | 1,213,000 |
| 21 Dec 2023 | 162.00 | 163.42 | 161.19 | 161.65 | 160.67 | 1,311,400 |
| 20 Dec 2023 | 162.39 | 163.57 | 162.18 | 162.20 | 161.22 | 1,389,900 |
| 19 Dec 2023 | 163.60 | 163.98 | 162.28 | 162.80 | 161.82 | 1,615,100 |
| 18 Dec 2023 | 162.87 | 164.56 | 162.64 | 163.57 | 162.58 | 1,063,500 |
| 15 Dec 2023 | 160.81 | 162.55 | 160.65 | 162.08 | 161.10 | 2,886,300 |
| 14 Dec 2023 | 166.80 | 166.80 | 162.35 | 162.69 | 161.71 | 2,212,000 |
| 13 Dec 2023 | 165.33 | 167.17 | 165.18 | 167.11 | 166.10 | 1,042,000 |
| 12 Dec 2023 | 162.59 | 165.32 | 162.07 | 165.17 | 164.17 | 684,700 |
| 11 Dec 2023 | 161.93 | 163.05 | 161.53 | 162.44 | 161.46 | 854,600 |
| 08 Dec 2023 | 162.05 | 162.05 | 160.42 | 161.79 | 160.81 | 864,600 |
| 07 Dec 2023 | 161.85 | 162.79 | 160.60 | 161.59 | 160.61 | 924,600 |
| 06 Dec 2023 | 161.33 | 162.21 | 160.39 | 161.85 | 160.87 | 1,233,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.