Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	209.12	211.26	209.12	210.96	210.96	0.08%	1,731,195
Jan 15, 2026	209.65	211.03	209.65	210.79	210.79	-0.09%	1,455,778
Jan 14, 2026	209.09	211.51	208.87	210.98	210.98	0.63%	1,616,597
Jan 13, 2026	210.60	211.45	207.90	209.65	209.65	-0.57%	1,153,616
Jan 12, 2026	212.65	213.28	210.60	210.85	210.85	-0.65%	1,127,122
Jan 9, 2026	211.96	213.75	211.72	212.22	212.22	0.17%	988,847
Jan 8, 2026	208.87	212.14	208.87	211.86	211.86	1.33%	1,421,698
Jan 7, 2026	211.75	212.16	208.70	209.08	209.08	-0.88%	1,604,602
Jan 6, 2026	212.49	214.47	209.16	210.93	210.93	-0.90%	1,782,707
Jan 5, 2026	209.20	213.63	208.27	212.84	212.84	1.26%	1,330,027
Jan 2, 2026	210.55	210.80	209.24	210.20	210.20	-0.82%	1,113,361
Dec 31, 2025	214.69	214.76	211.56	211.93	211.31	-1.29%	1,036,004
Dec 30, 2025	214.00	215.29	213.19	214.69	214.06	0.08%	997,491
Dec 29, 2025	213.99	215.38	213.84	214.52	213.89	0.54%	969,809
Dec 26, 2025	213.00	214.21	212.77	213.37	212.74	0.08%	641,394
Dec 24, 2025	213.70	215.16	213.13	213.20	212.57	0.07%	917,239
Dec 23, 2025	212.91	213.87	212.64	213.06	212.43	0.07%	1,618,468
Dec 22, 2025	211.95	213.82	211.19	212.92	212.29	-0.10%	2,044,276
Dec 19, 2025	212.56	213.57	211.66	213.14	212.51	-0.15%	3,963,203
Dec 18, 2025	214.42	215.16	212.91	213.46	212.83	-0.59%	2,178,781
Dec 17, 2025	213.30	216.50	212.77	214.73	214.10	0.34%	2,201,553
Dec 16, 2025	215.87	216.72	213.82	214.01	213.38	-0.61%	1,253,083
Dec 15, 2025	213.31	216.12	212.93	215.33	214.69	0.79%	1,302,896
Dec 12, 2025	212.48	213.77	211.23	213.65	213.02	1.17%	1,018,303
Dec 11, 2025	209.22	212.85	208.87	211.18	210.56	1.74%	1,189,526
Dec 10, 2025	208.82	209.70	206.98	207.56	206.95	-0.84%	2,104,852
Dec 9, 2025	212.23	212.90	209.10	209.32	208.70	-1.00%	1,252,567
Dec 8, 2025	215.77	216.15	211.29	211.44	210.82	-2.35%	1,475,185
Dec 5, 2025	214.18	217.19	213.75	216.53	215.89	0.66%	1,438,021
Dec 4, 2025	218.10	219.83	213.12	215.12	214.49	-0.12%	1,538,673
Dec 3, 2025	213.00	215.42	212.00	215.37	214.73	1.27%	1,235,218
Dec 2, 2025	214.71	214.86	212.63	212.67	212.04	-0.65%	1,295,605
Dec 1, 2025	217.40	217.40	213.91	214.07	213.44	-1.38%	1,574,870
Nov 28, 2025	215.90	217.71	215.90	217.06	216.42	-0.14%	596,752
Nov 26, 2025	217.50	219.08	216.94	217.37	216.73	0.13%	1,228,586
Nov 25, 2025	216.10	218.11	215.08	217.09	216.45	0.90%	1,494,917
Nov 24, 2025	218.41	218.41	214.55	215.16	214.53	-1.75%	2,421,351
Nov 21, 2025	218.82	220.02	216.47	219.00	218.35	0.26%	2,475,881
Nov 20, 2025	216.65	219.03	216.29	218.43	217.79	0.44%	1,964,334
Nov 19, 2025	213.88	217.82	213.59	217.47	216.83	1.64%	2,063,422
Nov 18, 2025	210.72	214.54	209.58	213.96	213.33	1.98%	1,806,070
Nov 17, 2025	209.46	210.87	208.54	209.81	209.19	-	2,498,991
Nov 14, 2025	207.97	210.59	206.11	209.80	209.18	1.83%	1,546,597
Nov 13, 2025	205.05	207.89	204.91	206.02	205.41	0.42%	1,221,238
Nov 12, 2025	206.62	208.10	204.44	205.15	204.54	-0.96%	1,137,537
Nov 11, 2025	204.07	207.17	204.07	207.13	206.52	1.47%	1,337,677
Nov 10, 2025	203.45	204.68	201.42	204.12	203.52	-0.72%	1,144,813
Nov 7, 2025	205.01	206.44	203.72	205.59	204.98	0.67%	1,217,953
Nov 6, 2025	206.01	208.09	203.40	204.23	203.63	-1.07%	1,700,111
Nov 5, 2025	207.77	208.71	206.33	206.43	205.82	-0.63%	1,168,844