Skip to main content
Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
211.83
-0.44 (-0.21%)
Jan 24, 2025, 4:00 PM EST - Market closed

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 2025212.71212.79211.66211.83211.83-0.21%727,976
Jan 23, 2025212.83213.03211.27212.27212.27-0.10%655,646
Jan 22, 2025214.13214.40211.80212.48212.48-1.14%981,750
Jan 21, 2025214.98217.16214.43214.94214.940.57%931,250
Jan 17, 2025212.47214.68212.21213.73213.730.85%1,252,864
Jan 16, 2025209.76212.87209.52211.92211.921.03%909,297
Jan 15, 2025208.17210.21207.66209.76209.761.33%1,207,005
Jan 14, 2025207.00207.08205.16207.00207.00-0.11%849,207
Jan 13, 2025205.78207.25203.91207.22207.220.45%1,350,659
Jan 10, 2025207.14208.71205.81206.29206.29-0.32%1,315,593
Jan 8, 2025203.89207.24203.62206.96206.961.93%1,114,611
Jan 7, 2025201.90203.67201.87203.05203.051.05%1,057,289
Jan 6, 2025201.05202.49200.24200.95200.95-0.04%864,179
Jan 3, 2025200.32201.54199.43201.04201.040.47%779,461
Jan 2, 2025201.21202.72199.46200.09200.09-0.54%877,513
Dec 31, 2024201.47201.65199.73201.18200.60-832,232
Dec 30, 2024201.66202.10200.53201.19200.61-0.83%880,835
Dec 27, 2024203.20204.77202.24202.88202.29-0.60%559,622
Dec 26, 2024203.50206.39202.50204.10203.51-0.02%394,138
Dec 24, 2024201.85204.14201.77204.14203.550.93%326,806
Dec 23, 2024203.91203.96200.67202.26201.68-0.72%1,027,619
Dec 20, 2024204.44205.60202.82203.73203.14-0.11%2,366,687
Dec 19, 2024203.17205.34202.47203.95203.360.24%1,603,109
Dec 18, 2024205.94206.81203.37203.46202.87-1.05%2,226,263
Dec 17, 2024207.49208.32205.15205.62205.03-1.21%1,077,855
Dec 16, 2024209.64210.40207.62208.14207.54-0.40%1,013,506
Dec 13, 2024210.40210.40208.71208.97208.37-0.55%805,739
Dec 12, 2024211.00211.24209.50210.13209.52-0.10%501,359
Dec 11, 2024212.12213.01209.59210.35209.74-0.63%835,916
Dec 10, 2024213.48213.59210.70211.69211.08-0.31%651,685
Dec 9, 2024216.67217.68211.46212.34211.73-2.00%1,022,420
Dec 6, 2024216.89218.59216.40216.68216.050.56%1,053,775
Dec 5, 2024215.08215.87213.51215.48214.86-0.03%1,102,372
Dec 4, 2024214.44215.95214.13215.55214.930.35%1,220,129
Dec 3, 2024214.99215.70213.70214.79214.17-0.08%996,869
Dec 2, 2024218.38218.38214.49214.96214.34-1.53%792,645
Nov 29, 2024218.59220.00218.00218.30217.670.01%631,459
Nov 27, 2024219.96220.58217.94218.28217.65-0.21%771,325
Nov 26, 2024218.97219.94217.77218.75218.120.41%835,581
Nov 25, 2024216.70218.90216.02217.86217.230.49%2,052,409
Nov 22, 2024215.01216.86215.01216.79216.161.28%755,399
Nov 21, 2024213.00215.24211.29214.06213.440.68%1,108,214
Nov 20, 2024210.91212.72209.54212.62212.010.81%990,639
Nov 19, 2024208.04211.03206.94210.91210.300.88%907,186
Nov 18, 2024207.57209.90207.20209.08208.480.50%683,184
Nov 15, 2024208.50209.61207.20208.04207.44-0.68%984,389
Nov 14, 2024213.87214.26208.90209.46208.86-2.43%1,113,434
Nov 13, 2024212.37216.18211.46214.68214.061.15%1,056,062
Nov 12, 2024212.51213.32211.46212.24211.630.20%929,653
Nov 11, 2024212.50214.96211.51211.82211.210.11%891,060
Nov 8, 2024209.14213.25204.39211.59210.981.69%1,011,911
Nov 7, 2024207.82209.09206.86208.08207.480.49%865,869
Nov 6, 2024205.67207.81202.73207.07206.472.44%1,442,313
Nov 5, 2024200.89202.55200.00202.14201.560.77%731,144
Nov 4, 2024200.00201.27198.89200.59200.011.01%1,061,457
Nov 1, 2024198.85200.17197.85198.58198.010.29%1,010,806
Oct 31, 2024198.01200.12197.61198.00197.43-0.41%1,434,317
Oct 30, 2024204.00207.50198.51198.81198.24-2.69%1,391,014
Oct 29, 2024201.22205.70200.58204.31203.721.94%1,182,669
Oct 28, 2024200.98201.19199.90200.42199.840.30%708,001
Oct 25, 2024201.31202.14199.59199.83199.25-0.84%517,348
Oct 24, 2024203.26203.84201.30201.53200.95-1.20%642,420
Oct 23, 2024203.44204.68202.77203.98203.390.03%554,659
Oct 22, 2024203.39204.16202.01203.92203.33-0.09%552,654
Oct 21, 2024204.49205.40202.98204.11203.52-0.34%666,073
Oct 18, 2024205.47206.00203.99204.80204.21-0.40%780,161
Oct 17, 2024206.27206.80204.61205.62205.030.04%626,376
Oct 16, 2024205.65207.19204.97205.53204.94-0.46%515,119
Oct 15, 2024207.06208.54206.03206.49205.890.35%983,871
Oct 14, 2024205.16206.98204.57205.77205.180.65%702,124
Oct 11, 2024203.80204.85202.84204.44203.850.67%780,840
Oct 10, 2024205.06205.39202.97203.08202.49-0.86%553,955
Oct 9, 2024202.38205.13200.91204.84204.251.38%609,704
Oct 8, 2024200.00202.33199.14202.06201.481.74%752,907
Oct 7, 2024199.46199.93197.81198.61198.04-1.03%2,229,509
Oct 4, 2024200.94201.14199.50200.67200.09-0.61%957,963
Oct 3, 2024199.60202.04199.60201.90201.320.90%1,379,947
Oct 2, 2024200.61201.24199.50200.09199.51-0.59%666,194
Oct 1, 2024200.80201.82199.30201.28200.120.22%698,885
Sep 30, 2024199.12200.97198.35200.84199.680.73%1,266,219
Sep 27, 2024200.40201.52199.11199.38198.23-0.69%1,565,105
Sep 26, 2024203.54205.10200.65200.77199.61-1.82%751,234
Sep 25, 2024204.23204.84203.30204.49203.310.56%864,197
Sep 24, 2024202.16203.51201.64203.36202.190.27%1,557,882
Sep 23, 2024201.64203.35201.36202.81201.640.71%740,256
Sep 20, 2024197.95201.49197.95201.39200.230.24%1,951,093
Sep 19, 2024199.92201.26197.69200.91199.750.87%1,316,091
Sep 18, 2024201.66202.04198.16199.18198.03-1.27%838,267
Sep 17, 2024204.66205.13201.30201.75200.59-1.76%856,878
Sep 16, 2024206.53207.83205.25205.36204.18-0.21%657,845
Sep 13, 2024205.17206.80204.47205.79204.600.27%763,092
Sep 12, 2024204.09205.32202.81205.24204.060.21%885,272
Sep 11, 2024204.66205.53200.74204.80203.62-0.73%829,010
Sep 10, 2024205.81207.11204.64206.31205.120.49%704,801
Sep 9, 2024203.94207.20203.10205.30204.121.22%882,724
Sep 6, 2024205.53207.00202.80202.82201.65-1.27%1,033,364
Sep 5, 2024207.71207.80204.37205.43204.24-1.10%672,113
Sep 4, 2024206.00207.89205.60207.71206.510.91%790,541
Sep 3, 2024208.20208.59204.84205.83204.64-1.14%1,122,162
Aug 30, 2024205.91208.65205.79208.21207.011.10%885,446