Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	218.72	219.70	216.46	218.07	218.07	-0.39%	3,356,734
Sep 17, 2026	220.70	220.70	217.76	218.93	218.93	-0.40%	1,858,133
Sep 16, 2026	222.52	225.12	219.71	219.80	219.80	-1.45%	1,687,735
Sep 15, 2026	225.24	225.78	222.41	223.04	223.04	-1.24%	1,528,704
Sep 14, 2026	225.48	227.32	225.07	225.85	225.85	1.40%	1,393,047
Sep 11, 2026	221.65	223.97	220.66	222.74	222.74	0.75%	1,326,596
Sep 10, 2026	223.92	224.26	221.00	221.08	221.08	-0.62%	1,648,082
Sep 9, 2026	221.88	222.61	219.58	222.47	222.47	0.38%	1,711,348
Sep 8, 2026	221.14	223.15	220.16	221.63	221.63	-0.48%	1,490,833
Sep 4, 2026	222.90	224.55	220.47	222.71	222.71	-1.07%	1,544,872
Sep 3, 2026	223.68	225.74	222.16	225.12	225.12	1.17%	1,395,541
Sep 2, 2026	223.37	224.21	220.49	222.52	222.52	-0.34%	1,713,579
Sep 1, 2026	222.61	224.59	220.61	223.29	223.29	1.07%	1,878,361
Aug 31, 2026	221.66	224.09	220.89	220.92	220.92	-0.54%	1,967,745
Aug 28, 2026	221.00	222.49	219.58	222.11	222.11	1.30%	1,401,729
Aug 27, 2026	220.44	221.38	218.86	219.27	219.27	-1.31%	1,771,734
Aug 26, 2026	220.39	222.63	219.93	222.18	222.18	0.55%	1,439,156
Aug 25, 2026	221.59	223.96	220.39	220.96	220.96	-0.95%	1,344,055
Aug 24, 2026	221.55	224.17	221.55	223.08	223.08	1.09%	1,362,370
Aug 21, 2026	219.66	220.98	218.62	220.67	220.67	0.53%	1,075,453
Aug 20, 2026	220.90	222.10	219.36	219.50	219.50	-0.70%	1,392,673
Aug 19, 2026	217.77	224.23	215.73	221.04	221.04	1.88%	1,418,732
Aug 18, 2026	218.00	218.56	215.77	216.97	216.97	0.79%	1,705,418
Aug 17, 2026	213.00	215.83	213.00	215.26	215.26	0.26%	1,097,044
Aug 14, 2026	215.69	216.57	214.56	214.71	214.71	-0.24%	1,038,603
Aug 13, 2026	215.26	216.79	215.03	215.22	215.22	0.45%	1,363,837
Aug 12, 2026	213.07	217.34	212.22	214.26	214.26	-0.38%	1,311,977
Aug 11, 2026	214.48	217.27	213.57	215.08	215.08	0.21%	1,199,249
Aug 10, 2026	214.43	216.60	213.53	214.62	214.62	0.03%	1,432,324
Aug 7, 2026	213.76	219.29	211.88	214.56	214.56	2.37%	1,922,829
Aug 6, 2026	209.47	209.76	205.01	209.59	209.59	1.24%	1,437,642
Aug 5, 2026	207.89	207.89	204.80	207.02	207.02	-0.31%	1,570,495
Aug 4, 2026	207.78	209.17	205.99	207.66	207.66	-0.94%	1,594,013
Aug 3, 2026	210.98	211.98	208.87	209.62	209.62	-0.44%	1,130,105
Jul 31, 2026	209.22	211.82	208.28	210.55	210.55	-0.37%	1,150,486
Jul 30, 2026	215.00	216.77	208.90	211.33	211.33	-3.46%	2,177,451
Jul 29, 2026	218.24	222.66	217.37	218.91	218.91	1.05%	1,655,422
Jul 28, 2026	219.92	221.24	216.55	216.63	216.63	-0.12%	1,463,429
Jul 27, 2026	216.47	220.59	216.04	216.90	216.90	-	1,374,811
Jul 24, 2026	217.81	218.76	215.55	216.91	216.91	-0.23%	1,159,864
Jul 23, 2026	216.19	218.81	214.60	217.42	217.42	0.42%	1,134,346
Jul 22, 2026	217.00	217.22	214.86	216.52	216.52	0.88%	1,136,027
Jul 21, 2026	216.61	217.66	213.80	214.63	214.63	-2.68%	1,247,880
Jul 20, 2026	222.07	223.18	219.52	220.53	220.53	-0.80%	1,327,915
Jul 17, 2026	227.77	228.22	220.41	222.31	222.31	-0.98%	1,772,793
Jul 16, 2026	220.35	225.46	218.91	224.51	224.51	3.30%	1,223,403
Jul 15, 2026	220.11	221.55	216.73	217.34	217.34	-1.22%	1,501,574
Jul 14, 2026	220.51	222.45	218.79	220.03	220.03	-1.50%	1,317,775
Jul 13, 2026	221.39	224.21	220.52	223.38	223.38	1.91%	1,171,614
Jul 10, 2026	219.58	220.99	216.43	219.20	219.20	0.23%	773,758