Republic Services, Inc. (BMV:RSGA)
Mexico · Delayed Price · Currency is MXN 3,601.59
0.00 (0.00%)
At close: Feb 18, 2026
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3,601.59 | 3,601.59 | 3,601.59 | 3,601.59 | 3,601.59 | -6.25% | 52 |
| Dec 19, 2025 | 3,841.89 | 3,841.89 | 3,841.89 | 3,841.89 | 3,830.65 | -2.53% | 1,653 |
| Dec 5, 2025 | 3,941.57 | 3,941.57 | 3,941.57 | 3,941.57 | 3,930.03 | -1.98% | 400 |
| Nov 24, 2025 | 4,021.02 | 4,021.02 | 4,021.02 | 4,021.02 | 4,009.25 | -7.92% | 116 |
| Aug 14, 2025 | 4,370.90 | 4,370.90 | 4,367.08 | 4,367.08 | 4,342.87 | -3.73% | 220 |
| Jul 28, 2025 | 4,536.40 | 4,536.40 | 4,536.40 | 4,536.40 | 4,511.26 | 0.67% | 556 |
| Jul 22, 2025 | 4,506.06 | 4,506.06 | 4,506.06 | 4,506.06 | 4,481.08 | -5.78% | 655 |
| Jun 23, 2025 | 4,782.61 | 4,782.61 | 4,782.61 | 4,782.61 | 4,745.30 | -2.81% | 825 |
| May 27, 2025 | 4,920.85 | 4,920.85 | 4,920.85 | 4,920.85 | 4,882.47 | 1.02% | 1,490 |
| May 23, 2025 | 4,871.20 | 4,871.20 | 4,871.20 | 4,871.20 | 4,833.20 | 0.90% | 1,205 |
| Mar 5, 2025 | 4,827.92 | 4,827.92 | 4,827.92 | 4,827.92 | 4,778.53 | -1.99% | 295 |
| Mar 4, 2025 | 4,973.00 | 4,973.00 | 4,925.90 | 4,925.90 | 4,875.51 | 7.95% | 255 |
| Feb 13, 2025 | 4,563.32 | 4,563.32 | 4,563.32 | 4,563.32 | 4,516.64 | -0.95% | 229 |
| Feb 12, 2025 | 4,607.20 | 4,607.20 | 4,607.20 | 4,607.20 | 4,560.07 | 2.75% | 255 |
| Jan 31, 2025 | 4,483.74 | 4,483.74 | 4,483.74 | 4,483.74 | 4,437.87 | 2.11% | 115 |
| Jan 29, 2025 | 4,448.00 | 4,448.00 | 4,391.00 | 4,391.00 | 4,346.08 | 3.90% | 579 |
| Jan 14, 2025 | 4,226.06 | 4,226.06 | 4,226.06 | 4,226.06 | 4,182.83 | 2.31% | 845 |
| Dec 19, 2024 | 4,148.46 | 4,148.46 | 4,130.73 | 4,130.73 | 4,076.51 | -0.22% | 250 |
| Nov 7, 2024 | 4,130.19 | 4,140.00 | 4,130.19 | 4,140.00 | 4,085.66 | 4.07% | 260 |
| Oct 28, 2024 | 4,017.19 | 4,017.19 | 3,950.00 | 3,978.17 | 3,925.96 | 1.80% | 295 |
| Sep 24, 2024 | 3,907.91 | 3,907.91 | 3,907.91 | 3,907.91 | 3,845.34 | 0.30% | 475 |
| Sep 20, 2024 | 3,896.30 | 3,896.30 | 3,896.30 | 3,896.30 | 3,833.91 | 1.43% | 385 |
| Sep 18, 2024 | 3,841.54 | 3,841.54 | 3,841.54 | 3,841.54 | 3,780.03 | -5.79% | 175 |
| Sep 3, 2024 | 4,077.70 | 4,077.70 | 4,077.70 | 4,077.70 | 4,012.41 | -0.32% | 821 |
| Aug 29, 2024 | 4,090.76 | 4,090.76 | 4,090.76 | 4,090.76 | 4,025.26 | 3.88% | 1,260 |
| Aug 23, 2024 | 3,937.97 | 3,937.97 | 3,937.97 | 3,937.97 | 3,874.91 | -1.77% | 240 |
| Aug 22, 2024 | 4,009.01 | 4,009.01 | 4,009.01 | 4,009.01 | 3,944.82 | 14.84% | 320 |
| Jun 24, 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,425.41 | 1.28% | 597 |
| Jun 13, 2024 | 3,446.88 | 3,446.88 | 3,446.88 | 3,446.88 | 3,382.12 | -2.01% | 305 |
| Jun 12, 2024 | 3,517.74 | 3,517.74 | 3,517.74 | 3,517.74 | 3,451.65 | 2.95% | 1,050 |
| Jun 10, 2024 | 3,417.07 | 3,417.07 | 3,417.07 | 3,417.07 | 3,352.87 | 10.44% | 565 |
| May 30, 2024 | 3,094.14 | 3,094.14 | 3,094.14 | 3,094.14 | 3,036.01 | 0.39% | 520 |
| May 29, 2024 | 3,082.10 | 3,082.10 | 3,082.10 | 3,082.10 | 3,024.20 | -0.51% | 835 |
| May 21, 2024 | 3,097.98 | 3,097.98 | 3,097.98 | 3,097.98 | 3,039.78 | -1.03% | 440 |
| May 16, 2024 | 3,130.15 | 3,130.15 | 3,130.15 | 3,130.15 | 3,071.34 | -0.97% | 615 |
| May 13, 2024 | 3,160.68 | 3,160.68 | 3,160.68 | 3,160.68 | 3,101.30 | -0.51% | 1,060 |
| Feb 28, 2024 | 3,176.83 | 3,176.83 | 3,176.83 | 3,176.83 | 3,108.45 | 2.95% | 865 |
| Feb 20, 2024 | 3,085.87 | 3,085.87 | 3,085.87 | 3,085.87 | 3,019.44 | 3.71% | 1,577 |
| Feb 7, 2024 | 2,978.00 | 2,978.00 | 2,975.45 | 2,975.45 | 2,911.40 | 6.41% | 960 |
| Jan 12, 2024 | 2,796.29 | 2,796.29 | 2,796.29 | 2,796.29 | 2,736.10 | 1.11% | 51,700 |
| Dec 27, 2023 | 2,765.50 | 2,765.50 | 2,765.50 | 2,765.50 | 2,697.13 | 0.19% | 395 |
| Dec 22, 2023 | 2,760.37 | 2,760.37 | 2,760.37 | 2,760.37 | 2,692.12 | -0.86% | 1,010 |
| Dec 20, 2023 | 2,784.29 | 2,784.29 | 2,784.29 | 2,784.29 | 2,715.45 | 0.38% | 591 |
| Dec 19, 2023 | 2,773.62 | 2,773.62 | 2,773.62 | 2,773.62 | 2,705.05 | 0.02% | 1,170 |
| Dec 15, 2023 | 2,773.06 | 2,773.06 | 2,773.06 | 2,773.06 | 2,704.50 | 1.20% | 260 |
| Nov 17, 2023 | 2,740.10 | 2,740.10 | 2,740.10 | 2,740.10 | 2,672.35 | 0.97% | 390 |
| Nov 6, 2023 | 2,713.80 | 2,713.80 | 2,713.80 | 2,713.80 | 2,646.71 | -0.25% | 300 |
| Nov 3, 2023 | 2,678.11 | 2,720.73 | 2,678.11 | 2,720.73 | 2,653.46 | 10.60% | 505 |
| Sep 1, 2023 | 2,459.92 | 2,459.92 | 2,459.92 | 2,459.92 | 2,389.92 | 0.82% | 163 |