Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
251.81
+0.96 (0.38%)
May 7, 2025, 4:00 PM EDT - Market closed

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2025250.83252.86250.83251.81-0.38%1,097,617
May 6, 2025250.46251.31248.75250.85250.850.05%759,950
May 5, 2025251.03251.25248.57250.73250.730.08%1,071,385
May 2, 2025251.56252.40249.04250.52250.520.45%894,115
May 1, 2025249.19250.69246.19249.41249.41-0.53%833,582
Apr 30, 2025247.02251.70244.36250.75250.751.23%1,680,034
Apr 29, 2025245.61248.05243.55247.70247.700.65%986,605
Apr 28, 2025242.92246.57242.36246.11246.111.05%1,480,408
Apr 25, 2025243.59244.04238.66243.56243.561.16%1,947,588
Apr 24, 2025242.19242.19237.76240.76240.76-0.25%1,771,654
Apr 23, 2025243.21244.53239.27241.37241.37-0.49%1,586,644
Apr 22, 2025240.00243.41238.75242.57242.571.76%1,188,928
Apr 21, 2025242.53242.65235.77238.37238.37-2.02%1,372,808
Apr 17, 2025244.00245.33242.89243.28243.28-0.14%837,833
Apr 16, 2025246.33246.60242.30243.61243.61-0.57%1,232,550
Apr 15, 2025246.99247.24243.58245.00245.00-0.23%1,154,319
Apr 14, 2025245.03247.09243.83245.56245.560.67%918,834
Apr 11, 2025237.92244.91237.92243.92243.921.54%1,569,345
Apr 10, 2025236.25241.54234.11240.23240.230.41%1,684,868
Apr 9, 2025225.75239.65225.22239.26239.265.31%2,568,788
Apr 8, 2025234.63237.17224.13227.20227.20-1.62%2,476,145
Apr 7, 2025230.50238.16226.35230.93230.93-1.91%2,407,382
Apr 4, 2025247.00249.08235.07235.42235.42-5.24%3,157,708
Apr 3, 2025244.82249.73241.86248.44248.441.48%2,745,632
Apr 2, 2025241.65245.00240.34244.82244.820.45%1,866,772
Apr 1, 2025242.45244.00241.23243.72243.140.64%1,366,562
Mar 31, 2025239.22243.08239.11242.16241.591.52%1,745,566
Mar 28, 2025239.89240.88238.31238.54237.98-0.51%1,044,011
Mar 27, 2025239.15241.09237.48239.77239.200.85%1,256,531
Mar 26, 2025238.50240.31237.55237.75237.19-0.02%1,554,475
Mar 25, 2025236.82238.20235.76237.79237.230.76%832,362
Mar 24, 2025234.42236.50233.10235.99235.431.14%2,079,307
Mar 21, 2025234.41235.03231.92233.34232.79-0.65%1,625,620
Mar 20, 2025234.92235.50233.00234.86234.310.13%957,684
Mar 19, 2025234.12235.32232.98234.56234.010.22%733,099
Mar 18, 2025235.21236.13233.42234.04233.49-0.73%946,122
Mar 17, 2025231.20236.24231.20235.76235.201.62%788,138
Mar 14, 2025229.47232.17228.63232.01231.461.19%940,196
Mar 13, 2025230.14230.70228.81229.28228.74-0.59%928,787
Mar 12, 2025231.53232.79229.94230.63230.09-0.47%1,119,019
Mar 11, 2025233.45233.86231.39231.71231.16-0.68%1,107,395
Mar 10, 2025232.98238.14232.48233.30232.75-0.38%1,049,440
Mar 7, 2025230.07234.61229.22234.18233.631.16%972,278
Mar 6, 2025233.94235.28229.44231.49230.94-1.81%1,109,279
Mar 5, 2025233.15237.08225.00235.76235.20-0.08%1,367,736
Mar 4, 2025239.62240.95235.35235.94235.38-1.54%1,555,101
Mar 3, 2025237.26240.64237.26239.62239.051.10%1,126,879
Feb 28, 2025233.60237.52233.26237.02236.461.86%1,510,082
Feb 27, 2025231.34233.69230.47232.69232.140.48%642,786
Feb 26, 2025231.99233.98231.33231.57231.02-0.83%947,596