Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
233.12
-0.85 (-0.36%)
At close: Sep 2, 2025, 4:00 PM
233.12
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 233.82 | 234.58 | 231.30 | 233.12 | - | -0.36% | 974,940 |
| Aug 29, 2025 | 233.47 | 234.33 | 233.03 | 233.97 | 233.97 | 0.37% | 875,358 |
| Aug 28, 2025 | 233.63 | 234.48 | 231.40 | 233.10 | 233.10 | -0.77% | 886,044 |
| Aug 27, 2025 | 234.50 | 235.09 | 233.81 | 234.90 | 234.90 | 0.24% | 885,172 |
| Aug 26, 2025 | 231.67 | 234.70 | 231.67 | 234.33 | 234.33 | 0.91% | 1,466,207 |
| Aug 25, 2025 | 234.22 | 235.98 | 231.79 | 232.22 | 232.22 | -0.90% | 674,701 |
| Aug 22, 2025 | 236.13 | 237.06 | 233.69 | 234.32 | 234.32 | -0.48% | 1,183,950 |
| Aug 21, 2025 | 235.20 | 236.43 | 234.28 | 235.44 | 235.44 | -0.28% | 706,810 |
| Aug 20, 2025 | 236.68 | 238.62 | 235.49 | 236.11 | 236.11 | 0.56% | 1,210,746 |
| Aug 19, 2025 | 232.84 | 235.51 | 231.86 | 234.80 | 234.80 | 1.02% | 940,758 |
| Aug 18, 2025 | 232.97 | 234.00 | 231.97 | 232.43 | 232.43 | -0.18% | 912,038 |
| Aug 15, 2025 | 232.59 | 233.83 | 231.80 | 232.85 | 232.85 | 0.15% | 902,191 |
| Aug 14, 2025 | 232.76 | 234.05 | 231.39 | 232.51 | 232.51 | -0.10% | 1,097,833 |
| Aug 13, 2025 | 234.16 | 234.16 | 230.76 | 232.74 | 232.74 | -0.34% | 1,906,405 |
| Aug 12, 2025 | 236.60 | 237.45 | 232.41 | 233.53 | 233.53 | -1.48% | 998,619 |
| Aug 11, 2025 | 235.63 | 237.28 | 234.68 | 237.03 | 237.03 | 0.77% | 904,246 |
| Aug 8, 2025 | 235.81 | 237.35 | 235.09 | 235.21 | 235.21 | -0.18% | 717,967 |
| Aug 7, 2025 | 236.00 | 236.80 | 234.12 | 235.63 | 235.63 | 0.05% | 1,593,716 |
| Aug 6, 2025 | 232.15 | 236.17 | 231.05 | 235.52 | 235.52 | 1.48% | 1,573,299 |
| Aug 5, 2025 | 231.33 | 233.68 | 230.99 | 232.08 | 232.08 | 0.16% | 1,938,574 |
| Aug 4, 2025 | 230.82 | 232.24 | 229.79 | 231.71 | 231.71 | 0.22% | 1,196,356 |
| Aug 1, 2025 | 232.78 | 232.78 | 229.25 | 231.21 | 231.21 | 0.24% | 1,481,298 |
| Jul 31, 2025 | 232.00 | 234.74 | 230.39 | 230.65 | 230.65 | -0.45% | 2,244,662 |
| Jul 30, 2025 | 238.84 | 240.91 | 231.40 | 231.69 | 231.69 | -5.82% | 3,177,666 |
| Jul 29, 2025 | 243.16 | 246.25 | 242.01 | 246.01 | 246.01 | 1.91% | 1,861,658 |
| Jul 28, 2025 | 244.42 | 244.81 | 241.16 | 241.41 | 241.41 | -1.53% | 989,683 |
| Jul 25, 2025 | 245.25 | 246.20 | 244.51 | 245.16 | 245.16 | 0.02% | 935,939 |
| Jul 24, 2025 | 242.62 | 245.92 | 242.40 | 245.11 | 245.11 | 0.76% | 1,045,719 |
| Jul 23, 2025 | 241.88 | 243.68 | 240.57 | 243.27 | 243.27 | 0.40% | 1,195,711 |
| Jul 22, 2025 | 240.14 | 242.78 | 240.14 | 242.31 | 242.31 | 0.95% | 1,029,148 |
| Jul 21, 2025 | 239.67 | 241.38 | 238.72 | 240.04 | 240.04 | -0.19% | 1,078,404 |
| Jul 18, 2025 | 240.34 | 242.09 | 239.91 | 240.50 | 240.50 | 0.14% | 1,338,095 |
| Jul 17, 2025 | 240.53 | 242.38 | 238.31 | 240.17 | 240.17 | -0.49% | 1,683,076 |
| Jul 16, 2025 | 241.46 | 241.85 | 238.31 | 241.35 | 241.35 | -0.21% | 1,087,848 |
| Jul 15, 2025 | 243.10 | 244.43 | 241.67 | 241.86 | 241.86 | -0.95% | 1,199,445 |
| Jul 14, 2025 | 241.36 | 245.64 | 240.72 | 244.17 | 244.17 | 1.23% | 1,264,997 |
| Jul 11, 2025 | 240.24 | 242.53 | 239.16 | 241.21 | 241.21 | 0.47% | 1,768,366 |
| Jul 10, 2025 | 240.09 | 241.44 | 238.46 | 240.09 | 240.09 | -0.17% | 1,561,192 |
| Jul 9, 2025 | 239.03 | 241.15 | 237.95 | 240.51 | 240.51 | 0.50% | 1,387,697 |
| Jul 8, 2025 | 240.02 | 242.19 | 239.04 | 239.31 | 239.31 | -1.31% | 1,893,569 |
| Jul 7, 2025 | 241.21 | 242.48 | 239.59 | 242.48 | 242.48 | 0.56% | 1,470,067 |
| Jul 3, 2025 | 238.46 | 241.14 | 237.09 | 241.14 | 241.14 | 1.45% | 1,261,978 |
| Jul 2, 2025 | 242.53 | 242.96 | 236.25 | 237.69 | 237.69 | -2.85% | 1,965,498 |
| Jul 1, 2025 | 246.28 | 246.80 | 242.26 | 244.67 | 244.07 | -0.79% | 1,131,917 |
| Jun 30, 2025 | 244.71 | 246.82 | 243.53 | 246.61 | 246.01 | 0.92% | 1,572,804 |
| Jun 27, 2025 | 244.04 | 246.13 | 243.35 | 244.37 | 243.78 | -0.14% | 1,895,969 |
| Jun 26, 2025 | 244.65 | 246.21 | 243.85 | 244.72 | 244.12 | 0.34% | 1,712,060 |
| Jun 25, 2025 | 250.55 | 250.55 | 242.55 | 243.88 | 243.29 | -2.74% | 1,539,277 |
| Jun 24, 2025 | 250.56 | 251.17 | 247.89 | 250.75 | 250.14 | 0.03% | 1,622,894 |
| Jun 23, 2025 | 249.04 | 250.75 | 247.63 | 250.68 | 250.07 | 1.00% | 981,582 |