Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	209.25	209.59	206.92	208.15	208.15	0.99%	2,029,007
Apr 27, 2026	209.27	210.87	205.93	206.11	206.11	-1.75%	1,113,327
Apr 24, 2026	212.34	213.60	209.38	209.79	209.79	-1.99%	998,336
Apr 23, 2026	206.18	214.10	206.18	214.04	214.04	4.26%	1,791,115
Apr 22, 2026	204.99	207.03	204.26	205.29	205.29	-	1,548,681
Apr 21, 2026	208.12	208.70	204.96	205.30	205.30	-1.51%	2,008,389
Apr 20, 2026	208.00	209.19	207.55	208.45	208.45	0.38%	1,626,400
Apr 17, 2026	208.79	208.89	206.46	207.66	207.66	-0.95%	2,195,215
Apr 16, 2026	211.94	213.58	209.19	209.66	209.66	-0.57%	1,131,726
Apr 15, 2026	211.09	212.14	209.81	210.87	210.87	-0.41%	1,376,871
Apr 14, 2026	213.00	214.10	208.79	211.73	211.73	-0.82%	2,297,116
Apr 13, 2026	215.27	215.27	211.22	213.48	213.48	-0.55%	1,991,890
Apr 10, 2026	217.00	217.03	212.63	214.66	214.66	-1.08%	1,621,133
Apr 9, 2026	217.30	218.18	216.15	217.00	217.00	0.23%	1,853,609
Apr 8, 2026	217.61	219.39	214.44	216.51	216.51	-1.76%	2,820,830
Apr 7, 2026	221.75	223.06	219.23	220.38	220.38	-0.22%	1,099,119
Apr 6, 2026	222.76	222.83	219.77	220.86	220.86	-1.04%	1,386,741
Apr 2, 2026	221.00	224.99	220.62	223.19	223.19	1.15%	822,500
Apr 1, 2026	218.86	221.23	218.11	220.65	220.03	0.74%	997,940
Mar 31, 2026	221.27	222.21	217.97	219.02	218.40	-1.20%	1,954,516
Mar 30, 2026	217.13	224.45	215.84	221.68	221.05	2.71%	1,935,948
Mar 27, 2026	217.31	218.96	215.77	215.83	215.22	-0.66%	1,063,524
Mar 26, 2026	215.64	218.83	215.61	217.27	216.65	0.80%	1,030,725
Mar 25, 2026	216.14	216.47	210.77	215.55	214.94	0.13%	1,221,711
Mar 24, 2026	215.93	218.74	215.12	215.27	214.66	-0.67%	1,629,880
Mar 23, 2026	220.31	221.45	216.68	216.73	216.12	-1.17%	1,745,540
Mar 20, 2026	223.38	223.90	218.85	219.30	218.68	-1.67%	2,266,464
Mar 19, 2026	222.21	224.81	221.01	223.02	222.39	0.46%	1,148,689
Mar 18, 2026	224.05	225.44	221.99	221.99	221.36	-1.24%	1,155,041
Mar 17, 2026	225.10	226.81	224.29	224.77	224.13	0.29%	967,041
Mar 16, 2026	224.95	225.28	223.01	224.13	223.50	-0.07%	874,708
Mar 13, 2026	227.36	227.56	223.71	224.28	223.64	-0.66%	1,206,179
Mar 12, 2026	224.48	229.20	223.32	225.78	225.14	0.89%	1,040,017
Mar 11, 2026	223.05	225.00	221.77	223.79	223.16	0.12%	996,728
Mar 10, 2026	228.82	228.82	220.01	223.53	222.90	-2.87%	1,313,890
Mar 9, 2026	229.59	231.37	228.08	230.14	229.49	-0.39%	1,300,435
Mar 6, 2026	230.85	232.66	229.86	231.05	230.40	-0.27%	938,855
Mar 5, 2026	230.43	231.79	228.16	231.67	231.01	0.04%	1,273,009
Mar 4, 2026	231.11	232.20	230.31	231.57	230.91	-0.30%	985,236
Mar 3, 2026	230.05	233.42	227.49	232.27	231.61	0.82%	1,293,126
Mar 2, 2026	230.00	231.46	227.93	230.37	229.72	0.60%	899,160
Feb 27, 2026	225.22	229.32	225.04	229.00	228.35	1.96%	1,437,738
Feb 26, 2026	222.94	224.80	221.14	224.59	223.95	1.35%	1,190,314
Feb 25, 2026	220.74	221.79	218.28	221.59	220.96	0.39%	1,139,758
Feb 24, 2026	221.61	224.19	219.90	220.74	220.11	-0.20%	1,134,226
Feb 23, 2026	219.67	222.59	219.04	221.19	220.56	0.77%	1,792,068
Feb 20, 2026	222.00	222.00	218.42	219.50	218.88	-0.96%	1,264,773
Feb 19, 2026	218.52	224.61	217.75	221.63	221.00	2.21%	1,325,224
Feb 18, 2026	219.30	219.30	209.48	216.84	216.23	-1.97%	2,975,167
Feb 17, 2026	224.08	225.78	220.84	221.19	220.56	-0.89%	2,181,278