Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
254.08
-0.83 (-0.33%)
May 28, 2025, 4:00 PM - Market closed
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 254.49 | 255.38 | 253.30 | 254.08 | 254.08 | -0.33% | 1,156,542 |
| May 27, 2025 | 252.46 | 255.54 | 252.29 | 254.91 | 254.91 | 0.81% | 1,819,110 |
| May 23, 2025 | 250.61 | 253.76 | 249.70 | 252.86 | 252.86 | 0.74% | 1,074,459 |
| May 22, 2025 | 252.65 | 252.88 | 247.69 | 251.00 | 251.00 | -0.47% | 2,147,154 |
| May 21, 2025 | 251.69 | 253.39 | 251.19 | 252.19 | 252.19 | - | 1,134,078 |
| May 20, 2025 | 250.49 | 252.29 | 250.00 | 252.19 | 252.19 | 0.73% | 1,148,032 |
| May 19, 2025 | 247.41 | 250.57 | 246.60 | 250.37 | 250.37 | 1.04% | 1,023,816 |
| May 16, 2025 | 244.24 | 247.87 | 243.79 | 247.79 | 247.79 | 1.16% | 1,248,529 |
| May 15, 2025 | 239.78 | 244.98 | 238.64 | 244.96 | 244.96 | 2.89% | 1,268,615 |
| May 14, 2025 | 238.29 | 238.54 | 235.35 | 238.07 | 238.07 | 0.03% | 1,428,076 |
| May 13, 2025 | 241.44 | 242.15 | 237.65 | 237.99 | 237.99 | -1.44% | 2,874,776 |
| May 12, 2025 | 247.54 | 247.61 | 237.96 | 241.46 | 241.46 | -2.86% | 1,790,991 |
| May 9, 2025 | 248.30 | 249.33 | 247.34 | 248.58 | 248.58 | -0.30% | 794,229 |
| May 8, 2025 | 252.50 | 253.54 | 249.07 | 249.33 | 249.33 | -0.98% | 1,152,230 |
| May 7, 2025 | 251.01 | 252.94 | 249.64 | 251.81 | 251.81 | 0.38% | 1,098,103 |
| May 6, 2025 | 250.46 | 251.31 | 248.75 | 250.85 | 250.85 | 0.05% | 759,950 |
| May 5, 2025 | 251.03 | 251.25 | 248.57 | 250.73 | 250.73 | 0.08% | 1,071,385 |
| May 2, 2025 | 251.56 | 252.40 | 249.04 | 250.52 | 250.52 | 0.45% | 894,115 |
| May 1, 2025 | 249.19 | 250.69 | 246.19 | 249.41 | 249.41 | -0.53% | 833,582 |
| Apr 30, 2025 | 247.02 | 251.70 | 244.36 | 250.75 | 250.75 | 1.23% | 1,680,034 |
| Apr 29, 2025 | 245.61 | 248.05 | 243.55 | 247.70 | 247.70 | 0.65% | 986,605 |
| Apr 28, 2025 | 242.92 | 246.57 | 242.36 | 246.11 | 246.11 | 1.05% | 1,480,408 |
| Apr 25, 2025 | 243.59 | 244.04 | 238.66 | 243.56 | 243.56 | 1.16% | 1,947,588 |
| Apr 24, 2025 | 242.19 | 242.19 | 237.76 | 240.76 | 240.76 | -0.25% | 1,771,654 |
| Apr 23, 2025 | 243.21 | 244.53 | 239.27 | 241.37 | 241.37 | -0.49% | 1,586,644 |
| Apr 22, 2025 | 240.00 | 243.41 | 238.75 | 242.57 | 242.57 | 1.76% | 1,188,928 |
| Apr 21, 2025 | 242.53 | 242.65 | 235.77 | 238.37 | 238.37 | -2.02% | 1,372,808 |
| Apr 17, 2025 | 244.00 | 245.33 | 242.89 | 243.28 | 243.28 | -0.14% | 837,833 |
| Apr 16, 2025 | 246.33 | 246.60 | 242.30 | 243.61 | 243.61 | -0.57% | 1,232,550 |
| Apr 15, 2025 | 246.99 | 247.24 | 243.58 | 245.00 | 245.00 | -0.23% | 1,154,319 |
| Apr 14, 2025 | 245.03 | 247.09 | 243.83 | 245.56 | 245.56 | 0.67% | 918,834 |
| Apr 11, 2025 | 237.92 | 244.91 | 237.92 | 243.92 | 243.92 | 1.54% | 1,569,345 |
| Apr 10, 2025 | 236.25 | 241.54 | 234.11 | 240.23 | 240.23 | 0.41% | 1,684,868 |
| Apr 9, 2025 | 225.75 | 239.65 | 225.22 | 239.26 | 239.26 | 5.31% | 2,568,788 |
| Apr 8, 2025 | 234.63 | 237.17 | 224.13 | 227.20 | 227.20 | -1.62% | 2,476,145 |
| Apr 7, 2025 | 230.50 | 238.16 | 226.35 | 230.93 | 230.93 | -1.91% | 2,407,382 |
| Apr 4, 2025 | 247.00 | 249.08 | 235.07 | 235.42 | 235.42 | -5.24% | 3,157,708 |
| Apr 3, 2025 | 244.82 | 249.73 | 241.86 | 248.44 | 248.44 | 1.48% | 2,745,632 |
| Apr 2, 2025 | 241.65 | 245.00 | 240.34 | 244.82 | 244.82 | 0.45% | 1,866,772 |
| Apr 1, 2025 | 242.45 | 244.00 | 241.23 | 243.72 | 243.14 | 0.64% | 1,366,562 |
| Mar 31, 2025 | 239.22 | 243.08 | 239.11 | 242.16 | 241.59 | 1.52% | 1,745,566 |
| Mar 28, 2025 | 239.89 | 240.88 | 238.31 | 238.54 | 237.98 | -0.51% | 1,044,011 |
| Mar 27, 2025 | 239.15 | 241.09 | 237.48 | 239.77 | 239.20 | 0.85% | 1,256,531 |
| Mar 26, 2025 | 238.50 | 240.31 | 237.55 | 237.75 | 237.19 | -0.02% | 1,554,475 |
| Mar 25, 2025 | 236.82 | 238.20 | 235.76 | 237.79 | 237.23 | 0.76% | 832,362 |
| Mar 24, 2025 | 234.42 | 236.50 | 233.10 | 235.99 | 235.43 | 1.14% | 2,079,307 |
| Mar 21, 2025 | 234.41 | 235.03 | 231.92 | 233.34 | 232.79 | -0.65% | 1,625,620 |
| Mar 20, 2025 | 234.92 | 235.50 | 233.00 | 234.86 | 234.31 | 0.13% | 957,684 |
| Mar 19, 2025 | 234.12 | 235.32 | 232.98 | 234.56 | 234.01 | 0.22% | 733,099 |
| Mar 18, 2025 | 235.21 | 236.13 | 233.42 | 234.04 | 233.49 | -0.73% | 946,122 |