Skip to main content
logo
Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
220.52
-1.79 (-0.81%)
Jul 20, 2026, 1:47 PM EDT - Market open

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026222.07223.18219.52220.34--0.89%369,258
Jul 17, 2026227.77228.22220.41222.31222.31-0.98%1,765,103
Jul 16, 2026220.35225.46218.91224.51224.513.30%1,196,636
Jul 15, 2026220.11221.55216.73217.34217.34-1.22%1,501,450
Jul 14, 2026220.51222.45218.79220.03220.03-1.50%1,095,238
Jul 13, 2026221.39224.21220.52223.38223.381.91%1,170,090
Jul 10, 2026219.58220.99216.43219.20219.200.23%755,830
Jul 9, 2026218.15220.42217.09218.69218.69-0.80%888,016
Jul 8, 2026223.32223.81219.80220.46220.46-0.90%1,427,785
Jul 7, 2026218.54223.27218.00222.46222.463.67%1,975,544
Jul 6, 2026216.48216.59213.98214.58214.58-1.27%1,143,953
Jul 2, 2026215.31218.28211.75217.34217.341.52%916,884
Jul 1, 2026214.34216.18213.94214.71214.090.76%1,271,080
Jun 30, 2026213.90214.65212.23213.08212.46-0.75%1,149,208
Jun 29, 2026216.82217.40214.00214.68214.06-0.79%1,065,348
Jun 26, 2026216.55217.54215.36216.39215.761.35%2,093,818
Jun 25, 2026212.68216.18211.15213.50212.88-0.04%1,527,649
Jun 24, 2026209.93215.79207.89213.58212.962.14%1,632,552
Jun 23, 2026207.92209.39205.89209.10208.492.32%2,217,323
Jun 22, 2026204.03206.14203.61204.36203.77-0.28%2,084,724
Jun 18, 2026207.62208.02203.15204.94204.34-1.20%2,917,463
Jun 17, 2026207.00210.09206.92207.43206.83-0.77%2,247,581
Jun 16, 2026208.18210.42207.87209.03208.420.45%1,803,866
Jun 15, 2026207.02209.28207.00208.09207.48-0.87%1,379,056
Jun 12, 2026207.42209.94207.17209.91209.300.89%1,342,819
Jun 11, 2026212.95214.04207.93208.05207.44-2.14%1,599,046
Jun 10, 2026211.96213.17209.31212.59211.971.15%1,455,050
Jun 9, 2026205.50211.06204.48210.18209.572.56%1,701,244
Jun 8, 2026208.17209.88204.43204.93204.33-2.43%2,002,701
Jun 5, 2026210.71212.79209.70210.04209.431.02%1,319,942
Jun 4, 2026207.46208.29205.99207.91207.301.82%1,593,755
Jun 3, 2026201.25205.40200.91204.20203.611.25%1,850,133
Jun 2, 2026200.48201.80197.62201.67201.080.42%1,867,916
Jun 1, 2026201.24203.31200.76200.83200.250.19%1,474,507
May 29, 2026203.39203.67200.28200.44199.86-1.60%3,280,697
May 28, 2026205.80206.74203.38203.69203.10-0.93%1,465,011
May 27, 2026206.06208.11204.98205.60205.00-0.70%1,628,067
May 26, 2026207.01208.52205.48207.05206.45-0.90%1,788,333
May 22, 2026207.45209.92207.42208.93208.320.40%1,612,005
May 21, 2026211.62211.68207.37208.09207.48-1.94%1,764,080
May 20, 2026213.01214.32211.40212.20211.58-1.29%2,051,973
May 19, 2026216.19218.91214.85214.97214.340.21%1,988,175
May 18, 2026207.87215.47207.87214.52213.902.98%1,954,323
May 15, 2026211.07211.12207.27208.32207.71-0.17%2,508,329
May 14, 2026205.20208.97204.30208.68208.072.46%1,956,530
May 13, 2026200.39203.75200.01203.67203.080.64%1,912,214
May 12, 2026199.14204.34198.39202.38201.792.35%2,119,098
May 11, 2026199.61199.89196.41197.73197.15-1.14%2,265,299
May 8, 2026204.35204.45198.79200.02199.44-0.76%2,272,925
May 7, 2026198.94201.97198.24201.55200.960.93%2,782,917