Skip to main content
Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
203.73
-0.22 (-0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024204.44205.60202.82203.73203.73-0.11%2,254,437
Dec 19, 2024203.17205.34202.47203.95203.950.24%1,603,109
Dec 18, 2024205.94206.81203.37203.46203.46-1.05%2,226,300
Dec 17, 2024207.49208.32205.15205.62205.62-1.21%1,077,900
Dec 16, 2024209.64210.40207.62208.14208.14-0.40%1,013,506
Dec 13, 2024210.40210.40208.71208.97208.97-0.55%805,739
Dec 12, 2024211.00211.24209.50210.13210.13-0.10%501,359
Dec 11, 2024212.12213.01209.59210.35210.35-0.63%835,916
Dec 10, 2024213.48213.59210.70211.69211.69-0.31%651,700
Dec 9, 2024216.67217.68211.46212.34212.34-2.00%1,022,420
Dec 6, 2024216.89218.59216.40216.68216.680.56%1,053,800
Dec 5, 2024215.08215.87213.51215.48215.48-0.03%1,102,400
Dec 4, 2024214.44215.95214.13215.55215.550.35%1,220,129
Dec 3, 2024214.99215.70213.70214.79214.79-0.08%996,900
Dec 2, 2024218.38218.38214.49214.96214.96-1.53%792,645
Nov 29, 2024218.59220.00218.00218.30218.300.01%631,500
Nov 27, 2024219.96220.58217.94218.28218.28-0.21%771,325
Nov 26, 2024218.97219.94217.77218.75218.750.41%835,600
Nov 25, 2024216.70218.90216.02217.86217.860.49%2,052,409
Nov 22, 2024215.01216.86215.01216.79216.791.28%755,400
Nov 21, 2024213.00215.24211.29214.06214.060.68%1,108,214
Nov 20, 2024210.91212.72209.54212.62212.620.81%990,639
Nov 19, 2024208.04211.03206.94210.91210.910.88%907,186
Nov 18, 2024207.57209.90207.20209.08209.080.50%683,184
Nov 15, 2024208.50209.61207.20208.04208.04-0.68%984,400
Nov 14, 2024213.87214.26208.90209.46209.46-2.43%1,113,434
Nov 13, 2024212.37216.18211.46214.68214.681.15%1,056,100
Nov 12, 2024212.51213.32211.46212.24212.240.20%929,700
Nov 11, 2024212.50214.96211.51211.82211.820.11%891,100
Nov 8, 2024209.14213.25204.39211.59211.591.69%1,011,911
Nov 7, 2024207.82209.09206.86208.08208.080.49%865,869
Nov 6, 2024205.67207.81202.73207.07207.072.44%1,442,313
Nov 5, 2024200.89202.55200.00202.14202.140.77%731,144
Nov 4, 2024200.00201.27198.89200.59200.591.01%1,061,500
Nov 1, 2024198.85200.17197.85198.58198.580.29%1,010,806
Oct 31, 2024198.01200.12197.61198.00198.00-0.41%1,434,317
Oct 30, 2024204.00207.50198.51198.81198.81-2.69%1,391,014
Oct 29, 2024201.22205.70200.58204.31204.311.94%1,182,669
Oct 28, 2024200.98201.19199.90200.42200.420.30%708,001
Oct 25, 2024201.31202.14199.59199.83199.83-0.84%517,348
Oct 24, 2024203.26203.84201.30201.53201.53-1.20%642,420
Oct 23, 2024203.44204.68202.77203.98203.980.03%554,700
Oct 22, 2024203.39204.16202.01203.92203.92-0.09%552,700
Oct 21, 2024204.49205.40202.98204.11204.11-0.34%666,073
Oct 18, 2024205.47206.00203.99204.80204.80-0.40%780,200
Oct 17, 2024206.27206.80204.61205.62205.620.04%626,400
Oct 16, 2024205.65207.19204.97205.53205.53-0.46%515,119
Oct 15, 2024207.06208.54206.03206.49206.490.35%983,900
Oct 14, 2024205.16206.98204.57205.77205.770.65%702,124
Oct 11, 2024203.80204.85202.84204.44204.440.67%780,840
Oct 10, 2024205.06205.39202.97203.08203.08-0.86%553,955
Oct 9, 2024202.38205.13200.91204.84204.841.38%609,704
Oct 8, 2024200.00202.33199.14202.06202.061.74%752,907
Oct 7, 2024199.46199.93197.81198.61198.61-1.03%2,229,509
Oct 4, 2024200.94201.14199.50200.67200.67-0.61%957,963
Oct 3, 2024199.60202.04199.60201.90201.900.90%1,379,947
Oct 2, 2024200.61201.24199.50200.09200.09-0.59%666,200
Oct 1, 2024200.80201.82199.30201.28200.700.22%698,900
Sep 30, 2024199.12200.97198.35200.84200.260.73%1,266,219
Sep 27, 2024200.40201.52199.11199.38198.81-0.69%1,565,105
Sep 26, 2024203.54205.10200.65200.77200.19-1.82%751,234
Sep 25, 2024204.23204.84203.30204.49203.900.56%864,200
Sep 24, 2024202.16203.51201.64203.36202.770.27%1,557,900
Sep 23, 2024201.64203.35201.36202.81202.230.71%740,300
Sep 20, 2024197.95201.49197.95201.39200.810.24%1,951,100
Sep 19, 2024199.92201.26197.69200.91200.330.87%1,316,100
Sep 18, 2024201.66202.04198.16199.18198.61-1.27%838,267
Sep 17, 2024204.66205.13201.30201.75201.17-1.76%856,900
Sep 16, 2024206.53207.83205.25205.36204.77-0.21%657,845
Sep 13, 2024205.17206.80204.47205.79205.200.27%763,092
Sep 12, 2024204.09205.32202.81205.24204.650.21%885,300
Sep 11, 2024204.66205.53200.74204.80204.21-0.73%829,010
Sep 10, 2024205.81207.11204.64206.31205.720.49%704,801
Sep 9, 2024203.94207.20203.10205.30204.711.22%882,724
Sep 6, 2024205.53207.00202.80202.82202.24-1.27%1,033,400
Sep 5, 2024207.71207.80204.37205.43204.84-1.10%672,113
Sep 4, 2024206.00207.89205.60207.71207.110.91%792,112
Sep 3, 2024208.20208.59204.84205.83205.24-1.14%1,122,162
Aug 30, 2024205.91208.65205.79208.21207.611.10%885,446
Aug 29, 2024207.92208.69205.46205.94205.35-0.68%1,164,721
Aug 28, 2024207.59208.31206.41207.35206.750.18%531,641
Aug 27, 2024207.24207.92205.95206.97206.370.07%575,049
Aug 26, 2024206.61208.62206.51206.83206.230.27%536,838
Aug 23, 2024207.30208.00205.47206.27205.68-0.31%675,609
Aug 22, 2024206.69207.76206.13206.91206.310.53%547,720
Aug 21, 2024205.71205.90204.80205.82205.230.25%455,811
Aug 20, 2024205.47205.56204.51205.30204.710.17%450,300
Aug 19, 2024203.17205.00202.83204.96204.370.83%574,400
Aug 16, 2024203.24203.80202.56203.27202.680.19%747,952
Aug 15, 2024202.82203.28201.67202.88202.300.21%583,900
Aug 14, 2024200.00202.64199.50202.45201.871.03%484,626
Aug 13, 2024200.06200.58199.08200.39199.810.44%640,102
Aug 12, 2024201.11201.11198.77199.51198.94-0.85%1,051,900
Aug 9, 2024201.38201.53197.62201.22200.64-0.13%901,400
Aug 8, 2024201.32202.30200.39201.49200.91-0.03%1,141,100
Aug 7, 2024197.30203.21197.30201.56200.982.47%2,852,792
Aug 6, 2024195.69199.50195.36196.70196.130.79%1,268,800
Aug 5, 2024200.00201.64193.75195.15194.59-2.42%1,912,648
Aug 2, 2024197.97200.05196.28200.00199.421.25%1,634,452
Aug 1, 2024194.87197.55193.80197.54196.971.66%1,585,401