Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	213.01	214.32	211.40	212.20	212.20	-1.29%	2,049,767
May 19, 2026	216.19	218.91	214.85	214.97	214.97	0.21%	1,970,179
May 18, 2026	207.87	215.47	207.87	214.52	214.52	2.98%	1,950,994
May 15, 2026	211.07	211.12	207.27	208.32	208.32	-0.17%	2,508,329
May 14, 2026	205.20	208.97	204.30	208.68	208.68	2.46%	1,956,530
May 13, 2026	200.39	203.75	200.01	203.67	203.67	0.64%	1,912,214
May 12, 2026	199.14	204.34	198.39	202.38	202.38	2.35%	2,119,098
May 11, 2026	199.61	199.89	196.41	197.73	197.73	-1.14%	2,265,299
May 8, 2026	204.35	204.45	198.79	200.02	200.02	-0.76%	2,272,925
May 7, 2026	198.94	201.97	198.24	201.55	201.55	0.93%	2,782,917
May 6, 2026	202.40	203.00	199.55	199.69	199.69	-2.06%	2,386,952
May 5, 2026	206.52	206.52	203.70	203.88	203.88	-1.29%	1,247,875
May 4, 2026	205.87	207.88	205.19	206.55	206.55	-	1,627,184
May 1, 2026	211.05	211.70	206.36	206.56	206.56	-1.27%	1,243,372
Apr 30, 2026	207.88	210.06	207.49	209.22	209.22	0.44%	1,630,764
Apr 29, 2026	208.00	208.73	205.13	208.31	208.31	0.08%	1,385,322
Apr 28, 2026	209.25	209.59	206.92	208.15	208.15	0.99%	2,078,793
Apr 27, 2026	209.27	210.87	205.93	206.11	206.11	-1.75%	1,122,436
Apr 24, 2026	212.34	213.60	209.38	209.79	209.79	-1.99%	1,061,237
Apr 23, 2026	206.18	214.10	206.18	214.04	214.04	4.26%	1,811,660
Apr 22, 2026	204.99	207.03	204.26	205.29	205.29	-	1,606,162
Apr 21, 2026	208.12	208.70	204.96	205.30	205.30	-1.51%	2,008,780
Apr 20, 2026	208.00	209.19	207.55	208.45	208.45	0.38%	1,626,617
Apr 17, 2026	208.79	208.89	206.46	207.66	207.66	-0.95%	2,197,723
Apr 16, 2026	211.94	213.58	209.19	209.66	209.66	-0.57%	1,132,212
Apr 15, 2026	211.09	212.14	209.81	210.87	210.87	-0.41%	1,387,551
Apr 14, 2026	213.00	214.10	208.79	211.73	211.73	-0.82%	2,372,357
Apr 13, 2026	215.27	215.27	211.22	213.48	213.48	-0.55%	1,992,068
Apr 10, 2026	217.00	217.03	212.63	214.66	214.66	-1.08%	1,621,190
Apr 9, 2026	217.30	218.18	216.15	217.00	217.00	0.23%	1,853,656
Apr 8, 2026	217.61	219.39	214.44	216.51	216.51	-1.76%	2,821,164
Apr 7, 2026	221.75	223.06	219.23	220.38	220.38	-0.22%	1,144,401
Apr 6, 2026	222.76	222.83	219.77	220.86	220.86	-1.04%	1,429,404
Apr 2, 2026	221.00	224.99	220.62	223.19	223.19	1.15%	891,112
Apr 1, 2026	218.86	221.23	218.11	220.65	220.03	0.74%	998,091
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