Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	217.07	218.16	214.81	216.84	216.84	0.31%	1,389,642
Oct 7, 2026	216.05	218.45	215.37	216.18	216.18	0.67%	1,284,438
Oct 6, 2026	212.77	215.68	212.59	214.74	214.74	0.90%	1,037,745
Oct 5, 2026	209.34	213.70	208.34	212.83	212.83	1.56%	1,236,665
Oct 2, 2026	206.48	210.23	205.86	209.56	209.56	1.58%	1,171,507
Oct 1, 2026	210.45	211.67	206.69	206.98	206.31	-1.38%	1,490,459
Sep 30, 2026	212.25	212.36	209.51	209.87	209.19	-0.97%	1,137,253
Sep 29, 2026	211.30	212.59	210.86	211.92	211.23	-0.47%	974,829
Sep 28, 2026	212.05	214.48	211.30	212.93	212.24	0.39%	1,046,021
Sep 25, 2026	211.92	213.22	211.23	212.10	211.41	-0.29%	1,058,027
Sep 24, 2026	214.49	216.04	212.69	212.72	212.03	-0.18%	1,104,362
Sep 23, 2026	213.47	215.69	212.61	213.10	212.41	-0.36%	1,208,294
Sep 22, 2026	214.21	215.43	213.47	213.88	213.19	-0.02%	1,944,746
Sep 21, 2026	216.79	217.03	213.86	213.93	213.24	-1.90%	2,082,071
Sep 18, 2026	218.72	219.70	216.46	218.07	217.36	-0.39%	3,639,367
Sep 17, 2026	220.70	220.70	217.76	218.93	218.22	-0.40%	2,119,068
Sep 16, 2026	222.52	225.12	219.71	219.80	219.09	-1.45%	1,740,654
Sep 15, 2026	225.24	225.78	222.41	223.04	222.32	-1.24%	1,618,743
Sep 14, 2026	225.48	227.32	225.07	225.85	225.12	1.40%	1,393,208
Sep 11, 2026	221.65	223.97	220.66	222.74	222.02	0.75%	1,341,573
Sep 10, 2026	223.92	224.26	221.00	221.08	220.36	-0.62%	1,672,369
Sep 9, 2026	221.88	222.61	219.58	222.47	221.75	0.38%	1,744,514
Sep 8, 2026	221.14	223.15	220.16	221.63	220.91	-0.48%	1,504,302
Sep 4, 2026	222.90	224.55	220.47	222.71	221.99	-1.07%	1,611,020
Sep 3, 2026	223.68	225.74	222.16	225.12	224.39	1.17%	1,395,541
Sep 2, 2026	223.37	224.21	220.49	222.52	221.80	-0.34%	1,713,579
Sep 1, 2026	222.61	224.59	220.61	223.29	222.57	1.07%	1,878,361
Aug 31, 2026	221.66	224.09	220.89	220.92	220.20	-0.54%	1,967,745
Aug 28, 2026	221.00	222.49	219.58	222.11	221.39	1.30%	1,401,729
Aug 27, 2026	220.44	221.38	218.86	219.27	218.56	-1.31%	1,771,734
Aug 26, 2026	220.39	222.63	219.93	222.18	221.46	0.55%	1,439,156
Aug 25, 2026	221.59	223.96	220.39	220.96	220.24	-0.95%	1,344,055
Aug 24, 2026	221.55	224.17	221.55	223.08	222.36	1.09%	1,362,370
Aug 21, 2026	219.66	220.98	218.62	220.67	219.96	0.53%	1,075,453
Aug 20, 2026	220.90	222.10	219.36	219.50	218.79	-0.70%	1,392,673
Aug 19, 2026	217.77	224.23	215.73	221.04	220.32	1.88%	1,418,732
Aug 18, 2026	218.00	218.56	215.77	216.97	216.27	0.79%	1,705,418
Aug 17, 2026	213.00	215.83	213.00	215.26	214.56	0.26%	1,097,044
Aug 14, 2026	215.69	216.57	214.56	214.71	214.01	-0.24%	1,038,603
Aug 13, 2026	215.26	216.79	215.03	215.22	214.52	0.45%	1,363,837
Aug 12, 2026	213.07	217.34	212.22	214.26	213.57	-0.38%	1,311,977
Aug 11, 2026	214.48	217.27	213.57	215.08	214.38	0.21%	1,199,249
Aug 10, 2026	214.43	216.60	213.53	214.62	213.93	0.03%	1,432,324
Aug 7, 2026	213.76	219.29	211.88	214.56	213.87	2.37%	1,922,829
Aug 6, 2026	209.47	209.76	205.01	209.59	208.91	1.24%	1,437,642
Aug 5, 2026	207.89	207.89	204.80	207.02	206.35	-0.31%	1,570,495
Aug 4, 2026	207.78	209.17	205.99	207.66	206.99	-0.94%	1,594,013
Aug 3, 2026	210.98	211.98	208.87	209.62	208.94	-0.44%	1,130,105
Jul 31, 2026	209.22	211.82	208.28	210.55	209.87	-0.37%	1,150,486
Jul 30, 2026	215.00	216.77	208.90	211.33	210.65	-3.46%	2,177,451