Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
212.62
+1.71 (0.81%)
Nov 20, 2024, 4:00 PM EST - Market closed
Republic Services Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 210.91 | 212.72 | 209.54 | 212.62 | 212.62 | 0.81% | 990,311 |
Nov 19, 2024 | 208.04 | 211.03 | 206.94 | 210.91 | 210.91 | 0.88% | 907,186 |
Nov 18, 2024 | 207.57 | 209.90 | 207.20 | 209.08 | 209.08 | 0.50% | 683,184 |
Nov 15, 2024 | 208.50 | 209.61 | 207.20 | 208.04 | 208.04 | -0.68% | 984,389 |
Nov 14, 2024 | 213.87 | 214.26 | 208.90 | 209.46 | 209.46 | -2.43% | 1,113,434 |
Nov 13, 2024 | 212.37 | 216.18 | 211.46 | 214.68 | 214.68 | 1.15% | 1,056,062 |
Nov 12, 2024 | 212.51 | 213.32 | 211.46 | 212.24 | 212.24 | 0.20% | 929,653 |
Nov 11, 2024 | 212.50 | 214.96 | 211.51 | 211.82 | 211.82 | 0.11% | 891,060 |
Nov 8, 2024 | 209.14 | 213.25 | 204.39 | 211.59 | 211.59 | 1.69% | 1,011,911 |
Nov 7, 2024 | 207.82 | 209.09 | 206.86 | 208.08 | 208.08 | 0.49% | 865,869 |
Nov 6, 2024 | 205.67 | 207.81 | 202.73 | 207.07 | 207.07 | 2.44% | 1,442,313 |
Nov 5, 2024 | 200.89 | 202.55 | 200.00 | 202.14 | 202.14 | 0.77% | 731,144 |
Nov 4, 2024 | 200.00 | 201.27 | 198.89 | 200.59 | 200.59 | 1.01% | 1,061,457 |
Nov 1, 2024 | 198.85 | 200.17 | 197.85 | 198.58 | 198.58 | 0.29% | 1,010,806 |
Oct 31, 2024 | 198.01 | 200.12 | 197.61 | 198.00 | 198.00 | -0.41% | 1,434,317 |
Oct 30, 2024 | 204.00 | 207.50 | 198.51 | 198.81 | 198.81 | -2.69% | 1,391,014 |
Oct 29, 2024 | 201.22 | 205.70 | 200.58 | 204.31 | 204.31 | 1.94% | 1,182,669 |
Oct 28, 2024 | 200.98 | 201.19 | 199.90 | 200.42 | 200.42 | 0.30% | 708,001 |
Oct 25, 2024 | 201.31 | 202.14 | 199.59 | 199.83 | 199.83 | -0.84% | 517,348 |
Oct 24, 2024 | 203.26 | 203.84 | 201.30 | 201.53 | 201.53 | -1.20% | 642,420 |
Oct 23, 2024 | 203.44 | 204.68 | 202.77 | 203.98 | 203.98 | 0.03% | 554,659 |
Oct 22, 2024 | 203.39 | 204.16 | 202.01 | 203.92 | 203.92 | -0.09% | 552,654 |
Oct 21, 2024 | 204.49 | 205.40 | 202.98 | 204.11 | 204.11 | -0.34% | 666,073 |
Oct 18, 2024 | 205.47 | 206.00 | 203.99 | 204.80 | 204.80 | -0.40% | 780,161 |
Oct 17, 2024 | 206.27 | 206.80 | 204.61 | 205.62 | 205.62 | 0.04% | 626,376 |
Oct 16, 2024 | 205.65 | 207.19 | 204.97 | 205.53 | 205.53 | -0.46% | 515,119 |
Oct 15, 2024 | 207.06 | 208.54 | 206.03 | 206.49 | 206.49 | 0.35% | 983,871 |
Oct 14, 2024 | 205.16 | 206.98 | 204.57 | 205.77 | 205.77 | 0.65% | 702,124 |
Oct 11, 2024 | 203.80 | 204.85 | 202.84 | 204.44 | 204.44 | 0.67% | 780,840 |
Oct 10, 2024 | 205.06 | 205.39 | 202.97 | 203.08 | 203.08 | -0.86% | 553,955 |
Oct 9, 2024 | 202.38 | 205.13 | 200.91 | 204.84 | 204.84 | 1.38% | 609,704 |
Oct 8, 2024 | 200.00 | 202.33 | 199.14 | 202.06 | 202.06 | 1.74% | 752,907 |
Oct 7, 2024 | 199.46 | 199.93 | 197.81 | 198.61 | 198.61 | -1.03% | 2,229,509 |
Oct 4, 2024 | 200.94 | 201.14 | 199.50 | 200.67 | 200.67 | -0.61% | 957,963 |
Oct 3, 2024 | 199.60 | 202.04 | 199.60 | 201.90 | 201.90 | 0.90% | 1,379,947 |
Oct 2, 2024 | 200.61 | 201.24 | 199.50 | 200.09 | 200.09 | -0.59% | 666,194 |
Oct 1, 2024 | 200.80 | 201.82 | 199.30 | 201.28 | 200.70 | 0.22% | 698,885 |
Sep 30, 2024 | 199.12 | 200.97 | 198.35 | 200.84 | 200.26 | 0.73% | 1,266,219 |
Sep 27, 2024 | 200.40 | 201.52 | 199.11 | 199.38 | 198.80 | -0.69% | 1,565,105 |
Sep 26, 2024 | 203.54 | 205.10 | 200.65 | 200.77 | 200.19 | -1.82% | 751,234 |
Sep 25, 2024 | 204.23 | 204.84 | 203.30 | 204.49 | 203.90 | 0.56% | 864,197 |
Sep 24, 2024 | 202.16 | 203.51 | 201.64 | 203.36 | 202.77 | 0.27% | 1,557,882 |
Sep 23, 2024 | 201.64 | 203.35 | 201.36 | 202.81 | 202.22 | 0.71% | 740,256 |
Sep 20, 2024 | 197.95 | 201.49 | 197.95 | 201.39 | 200.81 | 0.24% | 1,951,093 |
Sep 19, 2024 | 199.92 | 201.26 | 197.69 | 200.91 | 200.33 | 0.87% | 1,316,091 |
Sep 18, 2024 | 201.66 | 202.04 | 198.16 | 199.18 | 198.60 | -1.27% | 838,267 |
Sep 17, 2024 | 204.66 | 205.13 | 201.30 | 201.75 | 201.17 | -1.76% | 856,878 |
Sep 16, 2024 | 206.53 | 207.83 | 205.25 | 205.36 | 204.77 | -0.21% | 657,845 |
Sep 13, 2024 | 205.17 | 206.80 | 204.47 | 205.79 | 205.20 | 0.27% | 763,092 |
Sep 12, 2024 | 204.09 | 205.32 | 202.81 | 205.24 | 204.65 | 0.21% | 885,272 |
Sep 11, 2024 | 204.66 | 205.53 | 200.74 | 204.80 | 204.21 | -0.73% | 829,010 |
Sep 10, 2024 | 205.81 | 207.11 | 204.64 | 206.31 | 205.71 | 0.49% | 704,801 |
Sep 9, 2024 | 203.94 | 207.20 | 203.10 | 205.30 | 204.71 | 1.22% | 882,724 |
Sep 6, 2024 | 205.53 | 207.00 | 202.80 | 202.82 | 202.23 | -1.27% | 1,033,364 |
Sep 5, 2024 | 207.71 | 207.80 | 204.37 | 205.43 | 204.84 | -1.10% | 672,113 |
Sep 4, 2024 | 206.00 | 207.89 | 205.60 | 207.71 | 207.11 | 0.91% | 790,541 |
Sep 3, 2024 | 208.20 | 208.59 | 204.84 | 205.83 | 205.24 | -1.14% | 1,122,162 |
Aug 30, 2024 | 205.91 | 208.65 | 205.79 | 208.21 | 207.61 | 1.10% | 885,446 |
Aug 29, 2024 | 207.92 | 208.69 | 205.46 | 205.94 | 205.35 | -0.68% | 1,164,721 |
Aug 28, 2024 | 207.59 | 208.31 | 206.41 | 207.35 | 206.75 | 0.18% | 531,641 |
Aug 27, 2024 | 207.24 | 207.92 | 205.95 | 206.97 | 206.37 | 0.07% | 575,049 |
Aug 26, 2024 | 206.61 | 208.62 | 206.51 | 206.83 | 206.23 | 0.27% | 536,838 |
Aug 23, 2024 | 207.30 | 208.00 | 205.47 | 206.27 | 205.67 | -0.31% | 675,609 |
Aug 22, 2024 | 206.69 | 207.76 | 206.13 | 206.91 | 206.31 | 0.53% | 547,720 |
Aug 21, 2024 | 205.71 | 205.90 | 204.80 | 205.82 | 205.23 | 0.25% | 455,811 |
Aug 20, 2024 | 205.47 | 205.56 | 204.51 | 205.30 | 204.71 | 0.17% | 450,297 |
Aug 19, 2024 | 203.17 | 205.00 | 202.83 | 204.96 | 204.37 | 0.83% | 574,399 |
Aug 16, 2024 | 203.24 | 203.80 | 202.56 | 203.27 | 202.68 | 0.19% | 747,952 |
Aug 15, 2024 | 202.82 | 203.28 | 201.67 | 202.88 | 202.29 | 0.21% | 583,864 |
Aug 14, 2024 | 200.00 | 202.64 | 199.50 | 202.45 | 201.87 | 1.03% | 484,626 |
Aug 13, 2024 | 200.06 | 200.58 | 199.08 | 200.39 | 199.81 | 0.44% | 640,102 |
Aug 12, 2024 | 201.11 | 201.11 | 198.77 | 199.51 | 198.93 | -0.85% | 1,051,892 |
Aug 9, 2024 | 201.38 | 201.53 | 197.62 | 201.22 | 200.64 | -0.13% | 901,387 |
Aug 8, 2024 | 201.32 | 202.30 | 200.39 | 201.49 | 200.91 | -0.03% | 1,141,095 |
Aug 7, 2024 | 197.30 | 203.21 | 197.30 | 201.56 | 200.98 | 2.47% | 2,852,792 |
Aug 6, 2024 | 195.69 | 199.50 | 195.36 | 196.70 | 196.13 | 0.79% | 1,268,796 |
Aug 5, 2024 | 200.00 | 201.64 | 193.75 | 195.15 | 194.59 | -2.42% | 1,912,648 |
Aug 2, 2024 | 197.97 | 200.05 | 196.28 | 200.00 | 199.42 | 1.25% | 1,634,452 |
Aug 1, 2024 | 194.87 | 197.55 | 193.80 | 197.54 | 196.97 | 1.66% | 1,585,401 |
Jul 31, 2024 | 192.82 | 194.96 | 192.64 | 194.32 | 193.76 | 1.02% | 1,478,121 |
Jul 30, 2024 | 192.20 | 194.68 | 192.11 | 192.36 | 191.80 | 0.10% | 1,007,807 |
Jul 29, 2024 | 191.86 | 193.46 | 190.50 | 192.16 | 191.61 | 0.98% | 1,299,620 |
Jul 26, 2024 | 189.46 | 192.00 | 188.82 | 190.30 | 189.75 | 0.51% | 1,860,641 |
Jul 25, 2024 | 201.92 | 202.55 | 189.27 | 189.34 | 188.79 | -5.17% | 2,370,317 |
Jul 24, 2024 | 198.29 | 200.69 | 197.81 | 199.67 | 199.09 | 0.32% | 1,951,985 |
Jul 23, 2024 | 204.17 | 204.32 | 198.24 | 199.04 | 198.47 | -2.95% | 2,081,098 |
Jul 22, 2024 | 204.06 | 205.17 | 203.07 | 205.08 | 204.49 | 0.80% | 590,416 |
Jul 19, 2024 | 206.06 | 206.06 | 203.15 | 203.46 | 202.87 | -0.54% | 1,141,994 |
Jul 18, 2024 | 204.97 | 206.54 | 204.04 | 204.57 | 203.98 | -0.41% | 869,124 |
Jul 17, 2024 | 204.59 | 206.48 | 204.02 | 205.42 | 204.83 | 0.61% | 1,017,131 |
Jul 16, 2024 | 201.72 | 204.25 | 201.23 | 204.18 | 203.59 | 1.49% | 953,276 |
Jul 15, 2024 | 200.50 | 201.55 | 200.12 | 201.19 | 200.61 | 0.47% | 1,082,176 |
Jul 12, 2024 | 199.31 | 201.34 | 199.06 | 200.25 | 199.67 | 0.78% | 893,809 |
Jul 11, 2024 | 197.35 | 199.37 | 197.15 | 198.70 | 198.13 | 0.92% | 1,213,780 |
Jul 10, 2024 | 195.78 | 197.07 | 194.83 | 196.88 | 196.31 | 0.80% | 923,204 |
Jul 9, 2024 | 195.00 | 195.78 | 194.07 | 195.32 | 194.76 | 0.02% | 577,221 |
Jul 8, 2024 | 195.15 | 196.12 | 194.92 | 195.29 | 194.73 | 0.21% | 1,362,573 |
Jul 5, 2024 | 194.00 | 195.11 | 192.43 | 194.89 | 194.33 | 0.70% | 2,240,903 |
Jul 3, 2024 | 193.52 | 193.93 | 192.68 | 193.54 | 192.98 | 0.20% | 713,290 |
Jul 2, 2024 | 192.23 | 193.57 | 191.54 | 193.16 | 192.60 | 0.15% | 1,653,366 |