Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	213.00	214.21	212.77	213.37	213.37	0.08%	641,391
Dec 24, 2025	213.70	215.16	213.13	213.20	213.20	0.07%	917,238
Dec 23, 2025	212.91	213.87	212.64	213.06	213.06	0.07%	1,536,982
Dec 22, 2025	211.95	213.82	211.19	212.92	212.92	-0.10%	1,793,602
Dec 19, 2025	212.56	213.57	211.66	213.14	213.14	-0.15%	3,963,168
Dec 18, 2025	214.42	215.16	212.91	213.46	213.46	-0.59%	2,178,781
Dec 17, 2025	213.30	216.50	212.77	214.73	214.73	0.34%	2,201,553
Dec 16, 2025	215.87	216.72	213.82	214.01	214.01	-0.61%	1,253,083
Dec 15, 2025	213.31	216.12	212.93	215.33	215.33	0.79%	1,302,896
Dec 12, 2025	212.48	213.77	211.23	213.65	213.65	1.17%	1,018,303
Dec 11, 2025	209.22	212.85	208.87	211.18	211.18	1.74%	1,189,526
Dec 10, 2025	208.82	209.70	206.98	207.56	207.56	-0.84%	2,104,852
Dec 9, 2025	212.23	212.90	209.10	209.32	209.32	-1.00%	1,252,567
Dec 8, 2025	215.77	216.15	211.29	211.44	211.44	-2.35%	1,475,185
Dec 5, 2025	214.18	217.19	213.75	216.53	216.53	0.66%	1,438,021
Dec 4, 2025	218.10	219.83	213.12	215.12	215.12	-0.12%	1,538,673
Dec 3, 2025	213.00	215.42	212.00	215.37	215.37	1.27%	1,235,218
Dec 2, 2025	214.71	214.86	212.63	212.67	212.67	-0.65%	1,295,605
Dec 1, 2025	217.40	217.40	213.91	214.07	214.07	-1.38%	1,574,870
Nov 28, 2025	215.90	217.71	215.90	217.06	217.06	-0.14%	596,752
Nov 26, 2025	217.50	219.08	216.94	217.37	217.37	0.13%	1,228,586
Nov 25, 2025	216.10	218.11	215.08	217.09	217.09	0.90%	1,494,917
Nov 24, 2025	218.41	218.41	214.55	215.16	215.16	-1.75%	2,421,351
Nov 21, 2025	218.82	220.02	216.47	219.00	219.00	0.26%	2,475,881
Nov 20, 2025	216.65	219.03	216.29	218.43	218.43	0.44%	1,964,334
Nov 19, 2025	213.88	217.82	213.59	217.47	217.47	1.64%	2,063,422
Nov 18, 2025	210.72	214.54	209.58	213.96	213.96	1.98%	1,806,070
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