Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	222.21	224.81	221.01	222.76	-	0.35%	552,013
Mar 18, 2026	224.05	225.44	221.99	221.99	221.99	-1.24%	1,084,506
Mar 17, 2026	225.10	226.81	224.29	224.77	224.77	0.29%	962,060
Mar 16, 2026	224.95	225.28	223.01	224.13	224.13	-0.07%	873,857
Mar 13, 2026	227.36	227.56	223.71	224.28	224.28	-0.66%	1,197,109
Mar 12, 2026	224.48	229.20	223.32	225.78	225.78	0.89%	1,040,002
Mar 11, 2026	223.05	225.00	221.77	223.79	223.79	0.12%	995,601
Mar 10, 2026	228.82	228.82	220.01	223.53	223.53	-2.87%	1,313,101
Mar 9, 2026	229.59	231.37	228.08	230.14	230.14	-0.39%	1,299,242
Mar 6, 2026	230.85	232.66	229.86	231.05	231.05	-0.27%	938,774
Mar 5, 2026	230.43	231.79	228.16	231.67	231.67	0.04%	1,117,510
Mar 4, 2026	231.11	232.20	230.31	231.57	231.57	-0.30%	984,573
Mar 3, 2026	230.05	233.42	227.49	232.27	232.27	0.82%	1,292,775
Mar 2, 2026	230.00	231.46	227.93	230.37	230.37	0.60%	898,286
Feb 27, 2026	225.22	229.32	225.04	229.00	229.00	1.96%	1,433,748
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