Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
245.00
-0.56 (-0.23%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 231.20 | 236.24 | 231.20 | 235.76 | 235.20 | 1.62% | 788,138 |
| Mar 14, 2025 | 229.47 | 232.17 | 228.63 | 232.01 | 231.46 | 1.19% | 940,196 |
| Mar 13, 2025 | 230.14 | 230.70 | 228.81 | 229.28 | 228.74 | -0.59% | 928,787 |
| Mar 12, 2025 | 231.53 | 232.79 | 229.94 | 230.63 | 230.09 | -0.47% | 1,119,019 |
| Mar 11, 2025 | 233.45 | 233.86 | 231.39 | 231.71 | 231.16 | -0.68% | 1,107,395 |
| Mar 10, 2025 | 232.98 | 238.14 | 232.48 | 233.30 | 232.75 | -0.38% | 1,049,440 |
| Mar 7, 2025 | 230.07 | 234.61 | 229.22 | 234.18 | 233.63 | 1.16% | 972,278 |
| Mar 6, 2025 | 233.94 | 235.28 | 229.44 | 231.49 | 230.94 | -1.81% | 1,109,279 |
| Mar 5, 2025 | 233.15 | 237.08 | 225.00 | 235.76 | 235.20 | -0.08% | 1,367,736 |
| Mar 4, 2025 | 239.62 | 240.95 | 235.35 | 235.94 | 235.38 | -1.54% | 1,555,101 |
| Mar 3, 2025 | 237.26 | 240.64 | 237.26 | 239.62 | 239.05 | 1.10% | 1,126,879 |
| Feb 28, 2025 | 233.60 | 237.52 | 233.26 | 237.02 | 236.46 | 1.86% | 1,510,082 |
| Feb 27, 2025 | 231.34 | 233.69 | 230.47 | 232.69 | 232.14 | 0.48% | 642,786 |
| Feb 26, 2025 | 231.99 | 233.98 | 231.33 | 231.57 | 231.02 | -0.83% | 947,596 |
| Feb 25, 2025 | 232.72 | 234.03 | 232.18 | 233.51 | 232.96 | 0.34% | 1,525,477 |
| Feb 24, 2025 | 230.64 | 233.42 | 230.27 | 232.71 | 232.16 | 0.80% | 1,063,162 |
| Feb 21, 2025 | 229.55 | 231.44 | 228.27 | 230.87 | 230.32 | - | 1,231,758 |
| Feb 20, 2025 | 228.56 | 231.35 | 227.26 | 230.86 | 230.31 | 0.52% | 1,143,203 |
| Feb 19, 2025 | 229.90 | 230.41 | 227.76 | 229.66 | 229.12 | 0.49% | 1,133,385 |
| Feb 18, 2025 | 228.62 | 231.15 | 227.46 | 228.55 | 228.01 | -1.22% | 1,224,933 |
| Feb 14, 2025 | 228.53 | 232.52 | 227.36 | 231.37 | 230.82 | 3.06% | 1,506,748 |
| Feb 13, 2025 | 223.49 | 224.68 | 220.69 | 224.49 | 223.96 | 0.44% | 1,382,576 |
| Feb 12, 2025 | 222.01 | 224.45 | 221.50 | 223.50 | 222.97 | 0.11% | 1,145,411 |
| Feb 11, 2025 | 222.20 | 223.27 | 221.00 | 223.25 | 222.72 | 0.52% | 751,412 |
| Feb 10, 2025 | 221.78 | 223.43 | 220.25 | 222.10 | 221.58 | 0.47% | 740,163 |
| Feb 7, 2025 | 221.94 | 222.65 | 220.76 | 221.07 | 220.55 | -0.23% | 616,543 |
| Feb 6, 2025 | 220.24 | 221.68 | 219.44 | 221.57 | 221.05 | 0.26% | 650,905 |
| Feb 5, 2025 | 220.74 | 221.37 | 219.63 | 221.00 | 220.48 | 0.80% | 892,589 |
| Feb 4, 2025 | 220.03 | 220.32 | 218.62 | 219.24 | 218.72 | -0.82% | 724,476 |