Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
231.71
-1.59 (-0.68%)
At close: Mar 11, 2025, 4:00 PM
235.96
+4.25 (1.83%)
After-hours: Mar 11, 2025, 7:48 PM EST
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 233.45 | 233.86 | 231.39 | 231.71 | 231.71 | -0.68% | 1,107,395 |
| Mar 10, 2025 | 232.98 | 238.14 | 232.48 | 233.30 | 233.30 | -0.38% | 1,049,440 |
| Mar 7, 2025 | 230.07 | 234.61 | 229.22 | 234.18 | 234.18 | 1.16% | 972,278 |
| Mar 6, 2025 | 233.94 | 235.28 | 229.44 | 231.49 | 231.49 | -1.81% | 1,109,279 |
| Mar 5, 2025 | 233.15 | 237.08 | 225.00 | 235.76 | 235.76 | -0.08% | 1,367,736 |
| Mar 4, 2025 | 239.62 | 240.95 | 235.35 | 235.94 | 235.94 | -1.54% | 1,555,101 |
| Mar 3, 2025 | 237.26 | 240.64 | 237.26 | 239.62 | 239.62 | 1.10% | 1,126,879 |
| Feb 28, 2025 | 233.60 | 237.52 | 233.26 | 237.02 | 237.02 | 1.86% | 1,510,082 |
| Feb 27, 2025 | 231.34 | 233.69 | 230.47 | 232.69 | 232.69 | 0.48% | 642,786 |
| Feb 26, 2025 | 231.99 | 233.98 | 231.33 | 231.57 | 231.57 | -0.83% | 947,596 |
| Feb 25, 2025 | 232.72 | 234.03 | 232.18 | 233.51 | 233.51 | 0.34% | 1,525,477 |
| Feb 24, 2025 | 230.64 | 233.42 | 230.27 | 232.71 | 232.71 | 0.80% | 1,063,162 |
| Feb 21, 2025 | 229.55 | 231.44 | 228.27 | 230.87 | 230.87 | - | 1,231,758 |
| Feb 20, 2025 | 228.56 | 231.35 | 227.26 | 230.86 | 230.86 | 0.52% | 1,143,203 |
| Feb 19, 2025 | 229.90 | 230.41 | 227.76 | 229.66 | 229.66 | 0.49% | 1,133,385 |
| Feb 18, 2025 | 228.62 | 231.15 | 227.46 | 228.55 | 228.55 | -1.22% | 1,224,933 |
| Feb 14, 2025 | 228.53 | 232.52 | 227.36 | 231.37 | 231.37 | 3.06% | 1,506,748 |
| Feb 13, 2025 | 223.49 | 224.68 | 220.69 | 224.49 | 224.49 | 0.44% | 1,382,576 |
| Feb 12, 2025 | 222.01 | 224.45 | 221.50 | 223.50 | 223.50 | 0.11% | 1,145,411 |
| Feb 11, 2025 | 222.20 | 223.27 | 221.00 | 223.25 | 223.25 | 0.52% | 751,412 |
| Feb 10, 2025 | 221.78 | 223.43 | 220.25 | 222.10 | 222.10 | 0.47% | 740,163 |
| Feb 7, 2025 | 221.94 | 222.65 | 220.76 | 221.07 | 221.07 | -0.23% | 616,543 |
| Feb 6, 2025 | 220.24 | 221.68 | 219.44 | 221.57 | 221.57 | 0.26% | 650,905 |
| Feb 5, 2025 | 220.74 | 221.37 | 219.63 | 221.00 | 221.00 | 0.80% | 892,589 |
| Feb 4, 2025 | 220.03 | 220.32 | 218.62 | 219.24 | 219.24 | -0.82% | 724,476 |
| Feb 3, 2025 | 215.40 | 221.75 | 215.08 | 221.06 | 221.06 | 1.93% | 1,130,510 |
| Jan 31, 2025 | 218.54 | 219.56 | 216.70 | 216.87 | 216.87 | -0.68% | 943,879 |
| Jan 30, 2025 | 214.08 | 218.92 | 212.59 | 218.36 | 218.36 | 2.85% | 863,235 |
| Jan 29, 2025 | 216.13 | 216.15 | 212.14 | 212.31 | 212.31 | -1.74% | 1,140,568 |
| Jan 28, 2025 | 215.53 | 216.24 | 214.02 | 216.06 | 216.06 | 0.23% | 1,318,067 |
| Jan 27, 2025 | 212.89 | 215.77 | 211.99 | 215.57 | 215.57 | 1.77% | 1,057,289 |
| Jan 24, 2025 | 212.71 | 212.79 | 211.66 | 211.83 | 211.83 | -0.21% | 736,507 |
| Jan 23, 2025 | 212.83 | 213.03 | 211.27 | 212.27 | 212.27 | -0.10% | 655,646 |
| Jan 22, 2025 | 214.13 | 214.40 | 211.80 | 212.48 | 212.48 | -1.14% | 981,750 |
| Jan 21, 2025 | 214.98 | 217.16 | 214.43 | 214.94 | 214.94 | 0.57% | 931,250 |
| Jan 17, 2025 | 212.47 | 214.68 | 212.21 | 213.73 | 213.73 | 0.85% | 1,252,864 |
| Jan 16, 2025 | 209.76 | 212.87 | 209.52 | 211.92 | 211.92 | 1.03% | 909,297 |
| Jan 15, 2025 | 208.17 | 210.21 | 207.66 | 209.76 | 209.76 | 1.33% | 1,207,005 |
| Jan 14, 2025 | 207.00 | 207.08 | 205.16 | 207.00 | 207.00 | -0.11% | 849,207 |
| Jan 13, 2025 | 205.78 | 207.25 | 203.91 | 207.22 | 207.22 | 0.45% | 1,350,659 |
| Jan 10, 2025 | 207.14 | 208.71 | 205.81 | 206.29 | 206.29 | -0.32% | 1,315,593 |
| Jan 8, 2025 | 203.89 | 207.24 | 203.62 | 206.96 | 206.96 | 1.93% | 1,114,611 |
| Jan 7, 2025 | 201.90 | 203.67 | 201.87 | 203.05 | 203.05 | 1.05% | 1,057,289 |
| Jan 6, 2025 | 201.05 | 202.49 | 200.24 | 200.95 | 200.95 | -0.04% | 864,179 |
| Jan 3, 2025 | 200.32 | 201.54 | 199.43 | 201.04 | 201.04 | 0.47% | 779,461 |
| Jan 2, 2025 | 201.21 | 202.72 | 199.46 | 200.09 | 200.09 | -0.54% | 877,513 |
| Dec 31, 2024 | 201.47 | 201.65 | 199.73 | 201.18 | 200.60 | - | 832,232 |
| Dec 30, 2024 | 201.66 | 202.10 | 200.53 | 201.19 | 200.61 | -0.83% | 880,835 |
| Dec 27, 2024 | 203.20 | 204.77 | 202.24 | 202.88 | 202.29 | -0.60% | 559,622 |
| Dec 26, 2024 | 203.50 | 206.39 | 202.50 | 204.10 | 203.51 | -0.02% | 394,138 |