Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
231.21
+0.56 (0.24%)
At close: Aug 1, 2025, 4:00 PM
233.19
+1.98 (0.86%)
After-hours: Aug 1, 2025, 7:05 PM EDT
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 232.78 | 232.78 | 229.25 | 231.21 | 231.21 | 0.24% | 1,463,309 |
| 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 |
| Jun 20, 2025 | 249.29 | 250.68 | 247.11 | 248.19 | 247.59 | -0.04% | 1,442,253 |
| Jun 18, 2025 | 249.06 | 250.13 | 247.15 | 248.28 | 247.68 | -0.28% | 793,236 |
| Jun 17, 2025 | 247.75 | 250.24 | 246.49 | 248.98 | 248.37 | 0.20% | 1,211,826 |
| Jun 16, 2025 | 251.23 | 252.45 | 248.15 | 248.49 | 247.89 | -1.10% | 735,577 |
| Jun 13, 2025 | 251.74 | 253.38 | 250.68 | 251.26 | 250.65 | -0.23% | 661,724 |
| Jun 12, 2025 | 249.12 | 251.91 | 247.83 | 251.85 | 251.24 | 1.45% | 956,692 |
| Jun 11, 2025 | 247.75 | 249.15 | 245.09 | 248.24 | 247.64 | 0.10% | 1,327,464 |
| Jun 10, 2025 | 249.59 | 250.92 | 247.05 | 247.99 | 247.39 | -0.57% | 1,628,699 |
| Jun 9, 2025 | 251.98 | 252.13 | 246.32 | 249.40 | 248.79 | -1.41% | 1,561,573 |
| Jun 6, 2025 | 253.27 | 255.47 | 252.50 | 252.97 | 252.35 | -0.08% | 709,691 |
| Jun 5, 2025 | 254.72 | 254.72 | 251.60 | 253.16 | 252.54 | -0.38% | 1,182,514 |
| Jun 4, 2025 | 256.73 | 256.85 | 253.66 | 254.12 | 253.50 | -0.91% | 1,465,660 |
| Jun 3, 2025 | 257.50 | 258.75 | 254.57 | 256.46 | 255.84 | -0.62% | 1,303,623 |
| Jun 2, 2025 | 256.13 | 258.12 | 254.55 | 258.07 | 257.44 | 0.30% | 1,431,288 |
| May 30, 2025 | 254.95 | 257.93 | 253.91 | 257.29 | 256.66 | 1.12% | 2,680,842 |
| May 29, 2025 | 253.29 | 254.78 | 252.24 | 254.44 | 253.82 | 0.14% | 840,271 |
| May 28, 2025 | 254.49 | 255.38 | 253.30 | 254.08 | 253.46 | -0.33% | 1,156,983 |
| May 27, 2025 | 252.46 | 255.54 | 252.29 | 254.91 | 254.29 | 0.81% | 1,819,110 |
| May 23, 2025 | 250.61 | 253.76 | 249.70 | 252.86 | 252.24 | 0.74% | 1,074,459 |
| May 22, 2025 | 252.65 | 252.88 | 247.69 | 251.00 | 250.39 | -0.47% | 2,147,154 |
| May 21, 2025 | 251.69 | 253.39 | 251.19 | 252.19 | 251.58 | - | 1,134,078 |