Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	225.22	226.87	225.04	225.47	-	0.39%	111,335
Feb 26, 2026	222.94	224.80	221.14	224.59	224.59	1.35%	1,190,205
Feb 25, 2026	220.74	221.79	218.28	221.59	221.59	0.39%	1,138,940
Feb 24, 2026	221.61	224.19	219.90	220.74	220.74	-0.20%	1,110,163
Feb 23, 2026	219.67	222.59	219.04	221.19	221.19	0.77%	1,714,630
Feb 20, 2026	222.00	222.00	218.42	219.50	219.50	-0.96%	1,264,540
Feb 19, 2026	218.52	224.61	217.75	221.63	221.63	2.21%	1,324,415
Feb 18, 2026	219.30	219.30	209.48	216.84	216.84	-1.97%	2,974,500
Feb 17, 2026	224.08	225.78	220.84	221.19	221.19	-0.89%	2,172,612
Feb 13, 2026	220.97	224.55	220.57	223.17	223.17	1.04%	1,440,555
Feb 12, 2026	225.26	227.26	219.26	220.87	220.87	-2.26%	2,292,320
Feb 11, 2026	222.75	228.09	222.01	225.97	225.97	1.30%	1,500,354
Feb 10, 2026	224.18	225.69	222.85	223.07	223.07	-0.45%	1,610,731
Feb 9, 2026	220.00	224.25	219.28	224.08	224.08	1.88%	1,553,454
Feb 6, 2026	218.72	221.64	218.41	219.94	219.94	0.56%	1,034,984
Feb 5, 2026	219.90	222.37	218.00	218.72	218.72	0.24%	2,014,687
Feb 4, 2026	213.86	219.82	212.76	218.20	218.20	1.99%	1,624,060
Feb 3, 2026	213.28	216.42	212.73	213.95	213.95	-0.83%	949,162
Feb 2, 2026	215.37	216.59	213.28	215.73	215.73	0.30%	1,072,024
Jan 30, 2026	215.00	215.28	211.42	215.09	215.09	0.16%	2,052,071
Jan 29, 2026	216.80	219.18	213.44	214.75	214.75	-1.31%	1,884,637
Jan 28, 2026	216.55	218.94	215.38	217.60	217.60	0.19%	971,230
Jan 27, 2026	218.09	219.20	216.68	217.19	217.19	-0.86%	1,018,478
Jan 26, 2026	218.28	220.00	217.31	219.08	219.08	0.68%	1,174,188
Jan 23, 2026	215.97	218.18	215.62	217.61	217.61	0.86%	1,683,582
Jan 22, 2026	214.37	216.27	213.98	215.75	215.75	0.68%	1,013,598
Jan 21, 2026	211.27	214.37	210.41	214.29	214.29	1.74%	1,296,175
Jan 20, 2026	209.62	211.45	208.14	210.62	210.62	-0.16%	2,155,083
Jan 16, 2026	209.12	211.26	209.12	210.96	210.96	0.08%	1,731,195
Jan 15, 2026	209.65	211.03	209.65	210.79	210.79	-0.09%	1,455,778
Jan 14, 2026	209.09	211.51	208.87	210.98	210.98	0.63%	1,616,597
Jan 13, 2026	210.60	211.45	207.90	209.65	209.65	-0.57%	1,153,616
Jan 12, 2026	212.65	213.28	210.60	210.85	210.85	-0.65%	1,127,122
Jan 9, 2026	211.96	213.75	211.72	212.22	212.22	0.17%	988,847
Jan 8, 2026	208.87	212.14	208.87	211.86	211.86	1.33%	1,421,698
Jan 7, 2026	211.75	212.16	208.70	209.08	209.08	-0.88%	1,604,602
Jan 6, 2026	212.49	214.47	209.16	210.93	210.93	-0.90%	1,782,707
Jan 5, 2026	209.20	213.63	208.27	212.84	212.84	1.26%	1,330,027
Jan 2, 2026	210.55	210.80	209.24	210.20	210.20	-0.82%	1,113,361
Dec 31, 2025	214.69	214.76	211.56	211.93	211.31	-1.29%	1,036,004
Dec 30, 2025	214.00	215.29	213.19	214.69	214.06	0.08%	997,491
Dec 29, 2025	213.99	215.38	213.84	214.52	213.89	0.54%	969,809
Dec 26, 2025	213.00	214.21	212.77	213.37	212.74	0.08%	641,394
Dec 24, 2025	213.70	215.16	213.13	213.20	212.57	0.07%	917,239
Dec 23, 2025	212.91	213.87	212.64	213.06	212.43	0.07%	1,618,468
Dec 22, 2025	211.95	213.82	211.19	212.92	212.29	-0.10%	2,044,276
Dec 19, 2025	212.56	213.57	211.66	213.14	212.51	-0.15%	3,963,203
Dec 18, 2025	214.42	215.16	212.91	213.46	212.83	-0.59%	2,178,781
Dec 17, 2025	213.30	216.50	212.77	214.73	214.10	0.34%	2,201,553
Dec 16, 2025	215.87	216.72	213.82	214.01	213.38	-0.61%	1,253,083