Australia markets close in 47 minutes

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.15+0.54 (+0.42%)
At close: 04:00PM EST
129.15 -0.01 (-0.01%)
After hours: 04:11PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022128.70130.43128.11129.15129.151,025,700
18 Jan 2022128.74129.37127.33128.61128.611,443,500
14 Jan 2022129.81130.26128.76129.86129.861,235,900
13 Jan 2022132.19132.19130.24130.64130.641,141,700
12 Jan 2022132.61132.80130.75131.82131.821,393,800
11 Jan 2022131.80132.12130.10132.10132.101,087,100
10 Jan 2022132.93132.93130.37131.63131.631,196,800
07 Jan 2022134.30134.59132.54133.77133.77910,600
06 Jan 2022134.46136.19133.55134.42134.42841,600
05 Jan 2022136.71137.32133.77134.16134.161,011,800
04 Jan 2022135.98137.84135.85136.58136.58912,500
03 Jan 2022139.19139.46133.68135.41135.411,150,600
31 Dec 2021137.97140.09137.52139.45139.45447,900
31 Dec 20210.46 Dividend
30 Dec 2021140.00140.01138.45138.58138.12313,600
29 Dec 2021138.31139.57138.00139.41138.95386,500
28 Dec 2021137.18138.52137.18138.42137.96298,400
27 Dec 2021136.02137.42135.87137.28136.82449,100
23 Dec 2021134.60136.09134.24135.42134.97544,500
22 Dec 2021133.57134.40132.91134.07133.62478,000
21 Dec 2021134.50134.95132.56133.38132.94886,900
20 Dec 2021134.10134.40131.87133.72133.281,393,400
17 Dec 2021138.89138.95134.90134.98134.531,950,900
16 Dec 2021137.48139.82137.12139.09138.631,098,000
15 Dec 2021135.95137.36135.41137.15136.691,126,300
14 Dec 2021135.70136.40134.55135.47135.021,061,200
13 Dec 2021135.92136.94135.15136.16135.71832,400
10 Dec 2021135.16136.39134.57135.49135.04904,900
09 Dec 2021135.16135.77133.93134.50134.05825,400
08 Dec 2021135.54136.06134.03135.27134.82803,600
07 Dec 2021136.20137.67134.94135.60135.151,021,500
06 Dec 2021136.60137.22134.67135.27134.82859,600
03 Dec 2021136.93137.05134.15135.40134.95592,300
02 Dec 2021132.50136.91132.40136.02135.571,270,400
01 Dec 2021133.50135.90131.88131.93131.491,477,300
30 Nov 2021137.01137.71131.35132.26131.822,365,700
29 Nov 2021136.03139.00135.84138.23137.77879,200
26 Nov 2021136.89137.91134.70135.02134.57675,700
24 Nov 2021137.33138.55137.02138.39137.93689,000
23 Nov 2021136.66138.00136.42137.88137.42724,000
22 Nov 2021136.95137.60136.06136.97136.52911,600
19 Nov 2021137.90138.09135.61136.45136.001,075,100
18 Nov 2021137.40137.79136.58137.44136.98668,300
17 Nov 2021136.57137.70136.32137.45136.99631,700
16 Nov 2021135.53136.66135.20136.42135.97845,200
15 Nov 2021134.94135.43134.82135.26134.81507,200
12 Nov 2021134.12135.90133.55135.28134.83948,000
11 Nov 2021134.35134.65133.43133.61133.17545,900
10 Nov 2021132.89134.54132.75134.44133.99628,100
09 Nov 2021133.08133.41132.57133.14132.70543,900
08 Nov 2021133.24133.84132.05133.08132.64765,300
05 Nov 2021134.00134.14132.65132.76132.321,023,700
04 Nov 2021132.27133.70132.02133.54133.10667,000
03 Nov 2021133.95135.08132.04132.41131.971,102,300
02 Nov 2021133.00135.42132.63134.20133.751,279,700
01 Nov 2021135.18135.66132.42132.65132.211,730,500
29 Oct 2021140.34145.98132.15134.60134.152,668,700
28 Oct 2021129.68130.36128.74129.93129.501,577,000
27 Oct 2021130.46130.67129.09129.13128.70933,600
26 Oct 2021130.45130.97128.63130.42129.991,840,800
25 Oct 2021133.27133.27130.93131.26130.82676,500
22 Oct 2021131.47133.38131.24133.27132.83682,900
21 Oct 2021130.71131.42129.15131.29130.851,108,600
20 Oct 2021128.38129.81128.18129.50129.07581,900
19 Oct 2021127.69128.44127.02128.40127.97678,400
18 Oct 2021127.71128.01126.91127.38126.96735,500
15 Oct 2021129.50129.62127.67127.73127.311,003,900
14 Oct 2021127.49128.72127.02128.65128.221,000,500
13 Oct 2021126.58127.01124.84126.55126.13855,600
12 Oct 2021126.87127.60125.98126.22125.80955,300
11 Oct 2021125.52127.14125.02126.14125.721,041,800
08 Oct 2021124.88126.04124.21125.64125.22656,900
07 Oct 2021124.21125.94123.97125.05124.63944,100
06 Oct 2021120.65123.69120.52123.51123.101,310,200
05 Oct 2021120.28121.83119.40121.39120.99741,400
04 Oct 2021120.36121.50119.02120.01119.61868,200
01 Oct 2021120.70121.38118.36120.73120.33947,900
30 Sept 2021122.44122.71120.06120.06119.661,682,000
30 Sept 20210.46 Dividend
29 Sept 2021121.11122.80121.04122.49121.621,116,000
28 Sept 2021122.07122.48120.35120.87120.021,013,600
27 Sept 2021124.73124.73122.34122.81121.941,328,300
24 Sept 2021124.51125.40124.31124.81123.93869,800
23 Sept 2021125.02125.74124.35124.58123.70847,000
22 Sept 2021124.39125.02123.71124.49123.61717,000
21 Sept 2021124.25125.14123.52123.52122.65915,400
20 Sept 2021122.45124.07121.86123.55122.681,807,600
17 Sept 2021123.18123.86122.71123.44122.572,720,200
16 Sept 2021125.34125.65123.99124.05123.171,013,700
15 Sept 2021124.88126.25124.66125.28124.40871,000
14 Sept 2021125.11125.96124.70124.95124.07966,200
13 Sept 2021124.93126.15124.13124.83123.951,208,300
10 Sept 2021124.23124.91123.74124.24123.36921,000
09 Sept 2021124.56124.87123.81123.99123.11939,800
08 Sept 2021123.23125.09123.00124.62123.741,098,400
07 Sept 2021125.24125.24123.24123.34122.471,293,400
03 Sept 2021126.00126.06125.27125.47124.58906,100
02 Sept 2021125.29126.12124.74126.10125.21790,000
01 Sept 2021123.52124.95123.03124.82123.94725,700
31 Aug 2021124.13124.91123.56124.13123.251,319,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...