Australia markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.52+0.77 (+0.55%)
At close: 04:00PM EST
140.69 +0.17 (+0.12%)
After hours: 07:14PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022138.98140.60137.82140.52140.52809,900
01 Dec 2022140.41140.98139.44139.75139.751,044,600
30 Nov 2022136.13139.29136.04139.29139.292,107,000
29 Nov 2022136.14136.88135.31136.65136.651,334,800
28 Nov 2022136.37138.02136.03136.52136.521,437,600
25 Nov 2022136.49137.44136.04136.88136.88510,200
23 Nov 2022135.25136.77134.83135.93135.931,405,000
22 Nov 2022135.01135.96134.42135.39135.39892,300
21 Nov 2022134.50135.59134.11134.65134.65751,200
18 Nov 2022133.39134.16132.70133.89133.891,027,500
17 Nov 2022130.17132.07129.73131.91131.911,831,700
16 Nov 2022129.25131.16128.90130.82130.822,154,700
15 Nov 2022130.99131.95128.15128.82128.821,731,400
14 Nov 2022131.34132.41129.88129.98129.981,271,700
11 Nov 2022135.19135.70129.63131.06131.062,259,700
10 Nov 2022135.45136.00131.65134.85134.851,541,500
09 Nov 2022132.52133.30131.94132.07132.07965,800
08 Nov 2022131.47132.84130.55132.52132.521,115,300
07 Nov 2022130.53132.17130.11131.49131.491,201,600
04 Nov 2022132.61133.69128.55129.91129.912,127,600
03 Nov 2022129.28133.23129.28131.77131.771,585,200
02 Nov 2022130.89133.94130.29130.32130.321,208,500
01 Nov 2022133.48134.45130.55131.18131.181,213,800
31 Oct 2022132.50134.89131.79132.62132.621,934,300
28 Oct 2022132.07133.26129.18133.18133.182,370,800
27 Oct 2022134.25135.98133.97134.64134.641,350,600
26 Oct 2022136.28136.98133.51133.62133.621,489,700
25 Oct 2022134.80135.60134.21135.13135.131,891,000
24 Oct 2022134.78136.29134.35134.56134.56878,200
21 Oct 2022131.95133.82130.81133.54133.541,114,100
20 Oct 2022134.37134.37131.75132.29132.29753,600
19 Oct 2022133.18134.30132.72133.98133.98983,800
18 Oct 2022132.76133.66132.05133.65133.65928,200
17 Oct 2022129.10131.74129.07130.78130.78940,900
14 Oct 2022131.75131.87127.15127.45127.451,080,000
13 Oct 2022126.30131.25125.11130.68130.681,119,100
12 Oct 2022130.14130.14128.42128.45128.45910,400
11 Oct 2022129.54131.15129.24129.64129.641,168,400
10 Oct 2022129.90130.76128.97130.10130.101,231,300
07 Oct 2022132.28132.62129.07129.23129.231,482,300
06 Oct 2022139.82140.23133.27133.41133.412,136,800
05 Oct 2022141.26142.28140.71141.17141.17984,500
04 Oct 2022140.71143.18140.12142.52142.521,189,400
03 Oct 2022137.13140.00136.15139.30139.301,163,500
30 Sept 2022137.27137.67135.92136.04136.041,619,200
30 Sept 20220.495 Dividend
29 Sept 2022139.84139.84136.45137.45136.961,083,900
28 Sept 2022139.28140.65137.58140.05139.55916,300
27 Sept 2022140.99141.04137.85138.60138.101,116,100
26 Sept 2022140.34141.26139.61140.07139.571,208,900
23 Sept 2022140.44140.73138.93140.51140.001,029,300
22 Sept 2022142.95143.13140.92141.56141.05882,100
21 Sept 2022145.24146.51143.24143.26142.741,325,700
20 Sept 2022145.01145.24142.73144.34143.82974,800
19 Sept 2022143.52146.07142.66145.98145.45955,900
16 Sept 2022143.63144.18142.81143.64143.122,338,800
15 Sept 2022146.05146.60145.11145.67145.151,115,600
14 Sept 2022146.63148.11145.53145.96145.431,601,400
13 Sept 2022146.45147.97145.87146.31145.781,101,300
12 Sept 2022147.83149.17147.44148.10147.57728,000
09 Sept 2022148.82148.82147.02147.71147.181,121,300
08 Sept 2022147.00149.02146.69148.00147.471,011,400
07 Sept 2022144.10147.94143.76147.46146.931,568,500
06 Sept 2022143.57144.81142.78144.05143.531,222,100
02 Sept 2022144.73145.32142.42142.79142.28740,400
01 Sept 2022141.95144.01141.66143.97143.45937,500
31 Aug 2022144.09144.59142.68142.72142.211,578,200
30 Aug 2022145.87145.87143.54143.84143.32587,300
29 Aug 2022143.81146.43143.70145.47144.95680,100
26 Aug 2022147.70148.01144.44144.68144.16708,900
25 Aug 2022146.88147.61146.26147.56147.03673,900
24 Aug 2022145.86147.18145.67146.68146.15684,300
23 Aug 2022145.71146.09144.86145.74145.22684,300
22 Aug 2022145.28146.93144.89146.35145.82669,000
19 Aug 2022147.51147.73146.32146.44145.91889,500
18 Aug 2022148.26148.26146.37147.31146.78665,900
17 Aug 2022146.67148.12146.34147.94147.41735,300
16 Aug 2022145.22147.75144.62147.12146.59913,900
15 Aug 2022144.68146.40143.95145.99145.46942,400
12 Aug 2022142.25144.76141.95144.71144.191,494,800
11 Aug 2022143.13143.19141.18141.80141.291,353,400
10 Aug 2022144.60144.60142.34142.94142.43770,100
09 Aug 2022143.45144.24142.55142.82142.31714,300
08 Aug 2022142.83144.30141.70142.84142.331,202,700
05 Aug 2022140.80143.69139.70141.90141.391,374,800
04 Aug 2022140.07142.62140.01141.54141.031,132,100
03 Aug 2022138.57140.97138.39140.40139.891,065,300
02 Aug 2022138.05138.80136.95138.23137.731,304,300
01 Aug 2022137.94138.58137.35137.73137.231,316,600
29 July 2022138.07140.27137.68138.66138.161,639,800
28 July 2022133.65137.48133.17137.26136.77995,800
27 July 2022131.79133.59131.54132.94132.46860,000
26 July 2022131.99132.15130.78131.50131.03885,200
25 July 2022131.14132.17130.65132.05131.57587,500
22 July 2022131.46131.87130.23131.02130.55673,100
21 July 2022129.80131.29128.88131.24130.77697,400
20 July 2022129.55129.72128.39129.27128.80830,400
19 July 2022127.89129.00127.46128.89128.43854,200
18 July 2022129.25129.25126.52126.75126.29756,500
15 July 2022129.83129.95127.96129.00128.54686,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...