Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
224.87
+2.12 (0.95%)
Oct 8, 2025, 1:52 PM EDT - Market open
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 222.85 | 225.03 | 222.02 | 224.68 | - | 0.87% | 485,523 |
| Oct 7, 2025 | 223.46 | 223.60 | 221.13 | 222.75 | 222.75 | -0.19% | 1,063,292 |
| Oct 6, 2025 | 224.09 | 224.32 | 222.32 | 223.18 | 223.18 | -0.43% | 927,573 |
| Oct 3, 2025 | 222.57 | 225.76 | 222.03 | 224.15 | 224.15 | 0.71% | 1,054,147 |
| Oct 2, 2025 | 225.16 | 225.84 | 221.56 | 222.57 | 222.57 | -2.08% | 1,493,851 |
| Oct 1, 2025 | 228.81 | 229.83 | 226.46 | 227.29 | 226.65 | -0.95% | 1,288,181 |
| Sep 30, 2025 | 229.40 | 231.65 | 229.28 | 229.48 | 228.84 | 0.18% | 1,553,763 |
| Sep 29, 2025 | 228.01 | 229.11 | 227.47 | 229.06 | 228.42 | 0.37% | 829,497 |
| Sep 26, 2025 | 228.56 | 230.68 | 227.23 | 228.21 | 227.57 | 0.60% | 906,856 |
| Sep 25, 2025 | 228.02 | 229.01 | 226.47 | 226.86 | 226.23 | -0.24% | 1,443,432 |
| Sep 24, 2025 | 226.70 | 228.64 | 225.62 | 227.40 | 226.76 | -0.06% | 1,516,346 |
| Sep 23, 2025 | 226.50 | 227.54 | 224.62 | 227.53 | 226.89 | 0.56% | 1,408,432 |
| Sep 22, 2025 | 226.87 | 227.35 | 225.64 | 226.26 | 225.63 | -0.30% | 957,220 |
| Sep 19, 2025 | 227.33 | 227.96 | 225.89 | 226.94 | 226.31 | 0.10% | 1,968,273 |
| Sep 18, 2025 | 225.47 | 227.78 | 224.92 | 226.71 | 226.08 | 0.19% | 1,052,686 |
| Sep 17, 2025 | 225.28 | 228.32 | 225.27 | 226.27 | 225.64 | 0.42% | 1,326,281 |
| Sep 16, 2025 | 227.74 | 228.62 | 224.88 | 225.33 | 224.70 | -1.23% | 1,648,343 |
| Sep 15, 2025 | 228.27 | 229.16 | 227.09 | 228.14 | 227.50 | -0.15% | 799,085 |
| Sep 12, 2025 | 231.80 | 232.62 | 227.82 | 228.48 | 227.84 | -1.61% | 892,010 |
| Sep 11, 2025 | 228.72 | 232.89 | 227.40 | 232.21 | 231.56 | 1.62% | 1,180,840 |
| Sep 10, 2025 | 228.28 | 229.37 | 226.58 | 228.51 | 227.87 | -0.24% | 1,105,609 |
| Sep 9, 2025 | 227.64 | 229.31 | 226.59 | 229.07 | 228.43 | 0.41% | 1,325,381 |
| Sep 8, 2025 | 229.47 | 229.47 | 226.47 | 228.13 | 227.49 | -0.70% | 1,270,231 |
| Sep 5, 2025 | 233.63 | 233.77 | 228.30 | 229.73 | 229.09 | -1.76% | 1,088,332 |
| Sep 4, 2025 | 233.67 | 235.18 | 232.50 | 233.85 | 233.20 | 0.58% | 709,284 |
| Sep 3, 2025 | 232.83 | 233.32 | 231.15 | 232.49 | 231.84 | -0.27% | 795,631 |
| Sep 2, 2025 | 233.82 | 234.58 | 231.30 | 233.12 | 232.47 | -0.36% | 988,903 |
| Aug 29, 2025 | 233.47 | 234.33 | 233.03 | 233.97 | 233.32 | 0.37% | 875,358 |
| Aug 28, 2025 | 233.63 | 234.48 | 231.40 | 233.10 | 232.45 | -0.77% | 886,044 |
| Aug 27, 2025 | 234.50 | 235.09 | 233.81 | 234.90 | 234.24 | 0.24% | 885,172 |
| Aug 26, 2025 | 231.67 | 234.70 | 231.67 | 234.33 | 233.67 | 0.91% | 1,466,207 |
| Aug 25, 2025 | 234.22 | 235.98 | 231.79 | 232.22 | 231.57 | -0.90% | 674,701 |
| Aug 22, 2025 | 236.13 | 237.06 | 233.69 | 234.32 | 233.66 | -0.48% | 1,183,950 |
| Aug 21, 2025 | 235.20 | 236.43 | 234.28 | 235.44 | 234.78 | -0.28% | 706,810 |
| Aug 20, 2025 | 236.68 | 238.62 | 235.49 | 236.11 | 235.45 | 0.56% | 1,210,746 |
| Aug 19, 2025 | 232.84 | 235.51 | 231.86 | 234.80 | 234.14 | 1.02% | 940,758 |
| Aug 18, 2025 | 232.97 | 234.00 | 231.97 | 232.43 | 231.78 | -0.18% | 912,038 |
| Aug 15, 2025 | 232.59 | 233.83 | 231.80 | 232.85 | 232.20 | 0.15% | 902,191 |
| Aug 14, 2025 | 232.76 | 234.05 | 231.39 | 232.51 | 231.86 | -0.10% | 1,097,833 |
| Aug 13, 2025 | 234.16 | 234.16 | 230.76 | 232.74 | 232.09 | -0.34% | 1,906,405 |
| Aug 12, 2025 | 236.60 | 237.45 | 232.41 | 233.53 | 232.88 | -1.48% | 998,619 |
| Aug 11, 2025 | 235.63 | 237.28 | 234.68 | 237.03 | 236.37 | 0.77% | 904,246 |
| Aug 8, 2025 | 235.81 | 237.35 | 235.09 | 235.21 | 234.55 | -0.18% | 717,967 |
| Aug 7, 2025 | 236.00 | 236.80 | 234.12 | 235.63 | 234.97 | 0.05% | 1,593,716 |
| Aug 6, 2025 | 232.15 | 236.17 | 231.05 | 235.52 | 234.86 | 1.48% | 1,573,299 |
| Aug 5, 2025 | 231.33 | 233.68 | 230.99 | 232.08 | 231.43 | 0.16% | 1,938,574 |
| Aug 4, 2025 | 230.82 | 232.24 | 229.79 | 231.71 | 231.06 | 0.22% | 1,196,356 |
| Aug 1, 2025 | 232.78 | 232.78 | 229.25 | 231.21 | 230.56 | 0.24% | 1,481,298 |
| Jul 31, 2025 | 232.00 | 234.74 | 230.39 | 230.65 | 230.00 | -0.45% | 2,244,662 |
| Jul 30, 2025 | 238.84 | 240.91 | 231.40 | 231.69 | 231.04 | -5.82% | 3,177,666 |