Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
214.15
+4.34 (2.07%)
Nov 18, 2025, 2:56 PM EST - Market open
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 210.72 | 213.82 | 209.58 | 213.72 | - | 1.86% | 661,827 |
| Nov 17, 2025 | 209.46 | 210.87 | 208.54 | 209.81 | 209.81 | - | 2,498,991 |
| Nov 14, 2025 | 207.97 | 210.59 | 206.11 | 209.80 | 209.80 | 1.83% | 1,546,597 |
| Nov 13, 2025 | 205.05 | 207.89 | 204.91 | 206.02 | 206.02 | 0.42% | 1,221,238 |
| Nov 12, 2025 | 206.62 | 208.10 | 204.44 | 205.15 | 205.15 | -0.96% | 1,137,537 |
| Nov 11, 2025 | 204.07 | 207.17 | 204.07 | 207.13 | 207.13 | 1.47% | 1,337,677 |
| Nov 10, 2025 | 203.45 | 204.68 | 201.42 | 204.12 | 204.12 | -0.72% | 1,144,813 |
| Nov 7, 2025 | 205.01 | 206.44 | 203.72 | 205.59 | 205.59 | 0.67% | 1,217,953 |
| Nov 6, 2025 | 206.01 | 208.09 | 203.40 | 204.23 | 204.23 | -1.07% | 1,700,111 |
| Nov 5, 2025 | 207.77 | 208.71 | 206.33 | 206.43 | 206.43 | -0.63% | 1,168,844 |
| Nov 4, 2025 | 207.78 | 207.87 | 204.58 | 207.74 | 207.74 | 1.20% | 1,355,045 |
| Nov 3, 2025 | 207.31 | 207.31 | 203.31 | 205.28 | 205.28 | -1.42% | 2,220,963 |
| Oct 31, 2025 | 209.38 | 211.09 | 206.03 | 208.24 | 208.24 | -0.80% | 2,577,835 |
| Oct 30, 2025 | 209.91 | 212.71 | 209.75 | 209.92 | 209.92 | -0.28% | 2,493,038 |
| Oct 29, 2025 | 215.45 | 216.52 | 209.83 | 210.50 | 210.50 | -3.32% | 2,364,118 |
| Oct 28, 2025 | 218.05 | 221.56 | 215.00 | 217.73 | 217.73 | -1.50% | 1,782,856 |
| Oct 27, 2025 | 222.86 | 223.47 | 220.01 | 221.04 | 221.04 | -0.92% | 1,153,230 |
| Oct 24, 2025 | 223.91 | 224.64 | 221.91 | 223.09 | 223.09 | -0.01% | 951,835 |
| Oct 23, 2025 | 223.67 | 224.55 | 219.97 | 223.11 | 223.11 | -0.08% | 1,256,765 |
| Oct 22, 2025 | 221.91 | 225.36 | 220.43 | 223.28 | 223.28 | 1.06% | 990,447 |
| Oct 21, 2025 | 219.98 | 221.38 | 219.01 | 220.94 | 220.94 | 0.37% | 911,782 |
| Oct 20, 2025 | 219.77 | 220.81 | 218.00 | 220.13 | 220.13 | 0.14% | 1,108,935 |
| Oct 17, 2025 | 218.48 | 220.48 | 218.09 | 219.82 | 219.82 | 0.73% | 1,299,881 |
| Oct 16, 2025 | 220.29 | 220.42 | 217.69 | 218.23 | 218.23 | -1.27% | 992,673 |
| Oct 15, 2025 | 223.68 | 224.88 | 219.95 | 221.03 | 221.03 | -1.54% | 708,188 |
| Oct 14, 2025 | 223.30 | 226.20 | 222.78 | 224.48 | 224.48 | 0.65% | 1,058,407 |
| Oct 13, 2025 | 222.29 | 225.46 | 222.29 | 223.04 | 223.04 | -0.94% | 1,026,061 |
| Oct 10, 2025 | 221.85 | 226.32 | 220.78 | 225.16 | 225.16 | 1.57% | 1,654,531 |
| Oct 9, 2025 | 224.81 | 225.37 | 221.34 | 221.69 | 221.69 | -1.62% | 1,181,205 |
| Oct 8, 2025 | 222.85 | 226.11 | 222.02 | 225.35 | 225.35 | 1.17% | 1,263,612 |
| Oct 7, 2025 | 223.46 | 223.60 | 221.13 | 222.75 | 222.75 | -0.19% | 1,063,292 |
| Oct 6, 2025 | 224.09 | 224.32 | 222.32 | 223.18 | 223.18 | -0.43% | 927,573 |
| Oct 3, 2025 | 222.57 | 225.76 | 222.03 | 224.15 | 224.15 | 0.71% | 1,054,147 |
| Oct 2, 2025 | 225.16 | 225.84 | 221.56 | 222.57 | 222.57 | -2.08% | 1,493,851 |
| Oct 1, 2025 | 228.81 | 229.83 | 226.46 | 227.29 | 226.67 | -0.95% | 1,288,181 |
| Sep 30, 2025 | 229.40 | 231.65 | 229.28 | 229.48 | 228.85 | 0.18% | 1,553,763 |
| Sep 29, 2025 | 228.01 | 229.11 | 227.47 | 229.06 | 228.43 | 0.37% | 829,497 |
| Sep 26, 2025 | 228.56 | 230.68 | 227.23 | 228.21 | 227.58 | 0.60% | 906,856 |
| Sep 25, 2025 | 228.02 | 229.01 | 226.47 | 226.86 | 226.24 | -0.24% | 1,443,432 |
| Sep 24, 2025 | 226.70 | 228.64 | 225.62 | 227.40 | 226.77 | -0.06% | 1,516,346 |
| Sep 23, 2025 | 226.50 | 227.54 | 224.62 | 227.53 | 226.90 | 0.56% | 1,408,432 |
| Sep 22, 2025 | 226.87 | 227.35 | 225.64 | 226.26 | 225.64 | -0.30% | 957,220 |
| Sep 19, 2025 | 227.33 | 227.96 | 225.89 | 226.94 | 226.32 | 0.10% | 1,968,273 |
| Sep 18, 2025 | 225.47 | 227.78 | 224.92 | 226.71 | 226.09 | 0.19% | 1,052,686 |
| Sep 17, 2025 | 225.28 | 228.32 | 225.27 | 226.27 | 225.65 | 0.42% | 1,326,281 |
| Sep 16, 2025 | 227.74 | 228.62 | 224.88 | 225.33 | 224.71 | -1.23% | 1,648,343 |
| Sep 15, 2025 | 228.27 | 229.16 | 227.09 | 228.14 | 227.51 | -0.15% | 799,085 |
| Sep 12, 2025 | 231.80 | 232.62 | 227.82 | 228.48 | 227.85 | -1.61% | 892,010 |
| Sep 11, 2025 | 228.72 | 232.89 | 227.40 | 232.21 | 231.57 | 1.62% | 1,180,840 |
| Sep 10, 2025 | 228.28 | 229.37 | 226.58 | 228.51 | 227.88 | -0.24% | 1,105,609 |