Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
217.73
-3.31 (-1.50%)
At close: Oct 28, 2025, 4:00 PM EDT
217.80
+0.07 (0.03%)
After-hours: Oct 28, 2025, 7:52 PM EDT

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025218.05221.56215.00217.73217.73-1.50%1,781,856
Oct 27, 2025222.86223.47220.01221.04221.04-0.92%1,153,230
Oct 24, 2025223.91224.64221.91223.09223.09-0.01%951,835
Oct 23, 2025223.67224.55219.97223.11223.11-0.08%1,256,765
Oct 22, 2025221.91225.36220.43223.28223.281.06%990,447
Oct 21, 2025219.98221.38219.01220.94220.940.37%911,782
Oct 20, 2025219.77220.81218.00220.13220.130.14%1,108,935
Oct 17, 2025218.48220.48218.09219.82219.820.73%1,299,881
Oct 16, 2025220.29220.42217.69218.23218.23-1.27%992,673
Oct 15, 2025223.68224.88219.95221.03221.03-1.54%708,188
Oct 14, 2025223.30226.20222.78224.48224.480.65%1,058,407
Oct 13, 2025222.29225.46222.29223.04223.04-0.94%1,026,061
Oct 10, 2025221.85226.32220.78225.16225.161.57%1,654,531
Oct 9, 2025224.81225.37221.34221.69221.69-1.62%1,181,205
Oct 8, 2025222.85226.11222.02225.35225.351.17%1,263,612
Oct 7, 2025223.46223.60221.13222.75222.75-0.19%1,063,292
Oct 6, 2025224.09224.32222.32223.18223.18-0.43%927,573
Oct 3, 2025222.57225.76222.03224.15224.150.71%1,054,147
Oct 2, 2025225.16225.84221.56222.57222.57-2.08%1,493,851
Oct 1, 2025228.81229.83226.46227.29226.65-0.95%1,288,181
Sep 30, 2025229.40231.65229.28229.48228.840.18%1,553,763
Sep 29, 2025228.01229.11227.47229.06228.420.37%829,497
Sep 26, 2025228.56230.68227.23228.21227.570.60%906,856
Sep 25, 2025228.02229.01226.47226.86226.23-0.24%1,443,432
Sep 24, 2025226.70228.64225.62227.40226.76-0.06%1,516,346
Sep 23, 2025226.50227.54224.62227.53226.890.56%1,408,432
Sep 22, 2025226.87227.35225.64226.26225.63-0.30%957,220
Sep 19, 2025227.33227.96225.89226.94226.310.10%1,968,273
Sep 18, 2025225.47227.78224.92226.71226.080.19%1,052,686
Sep 17, 2025225.28228.32225.27226.27225.640.42%1,326,281
Sep 16, 2025227.74228.62224.88225.33224.70-1.23%1,648,343
Sep 15, 2025228.27229.16227.09228.14227.50-0.15%799,085
Sep 12, 2025231.80232.62227.82228.48227.84-1.61%892,010
Sep 11, 2025228.72232.89227.40232.21231.561.62%1,180,840
Sep 10, 2025228.28229.37226.58228.51227.87-0.24%1,105,609
Sep 9, 2025227.64229.31226.59229.07228.430.41%1,325,381
Sep 8, 2025229.47229.47226.47228.13227.49-0.70%1,270,231
Sep 5, 2025233.63233.77228.30229.73229.09-1.76%1,088,332
Sep 4, 2025233.67235.18232.50233.85233.200.58%709,284
Sep 3, 2025232.83233.32231.15232.49231.84-0.27%795,631
Sep 2, 2025233.82234.58231.30233.12232.47-0.36%988,903
Aug 29, 2025233.47234.33233.03233.97233.320.37%875,358
Aug 28, 2025233.63234.48231.40233.10232.45-0.77%886,044
Aug 27, 2025234.50235.09233.81234.90234.240.24%885,172
Aug 26, 2025231.67234.70231.67234.33233.670.91%1,466,207
Aug 25, 2025234.22235.98231.79232.22231.57-0.90%674,701
Aug 22, 2025236.13237.06233.69234.32233.66-0.48%1,183,950
Aug 21, 2025235.20236.43234.28235.44234.78-0.28%706,810
Aug 20, 2025236.68238.62235.49236.11235.450.56%1,210,746
Aug 19, 2025232.84235.51231.86234.80234.141.02%940,758