Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	221.00	222.49	219.58	222.11	222.11	1.30%	1,400,770
Aug 27, 2026	220.44	221.38	218.86	219.27	219.27	-1.31%	1,771,393
Aug 26, 2026	220.39	222.63	219.93	222.18	222.18	0.55%	1,424,541
Aug 25, 2026	221.59	223.96	220.39	220.96	220.96	-0.95%	1,343,818
Aug 24, 2026	221.55	224.17	221.55	223.08	223.08	1.09%	1,361,154
Aug 21, 2026	219.66	220.98	218.62	220.67	220.67	0.53%	1,075,297
Aug 20, 2026	220.90	222.10	219.36	219.50	219.50	-0.70%	1,392,597
Aug 19, 2026	217.77	224.23	215.73	221.04	221.04	1.88%	1,418,637
Aug 18, 2026	218.00	218.56	215.77	216.97	216.97	0.79%	1,704,839
Aug 17, 2026	213.00	215.83	213.00	215.26	215.26	0.26%	1,096,863
Aug 14, 2026	215.69	216.57	214.56	214.71	214.71	-0.24%	1,038,393
Aug 13, 2026	215.26	216.79	215.03	215.22	215.22	0.45%	1,363,796
Aug 12, 2026	213.07	217.34	212.22	214.26	214.26	-0.38%	1,311,076
Aug 11, 2026	214.48	217.27	213.57	215.08	215.08	0.21%	1,188,202
Aug 10, 2026	214.43	216.60	213.53	214.62	214.62	0.03%	1,410,255
Aug 7, 2026	213.76	219.29	211.88	214.56	214.56	2.37%	1,922,650
Aug 6, 2026	209.47	209.76	205.01	209.59	209.59	1.24%	1,433,931
Aug 5, 2026	207.89	207.89	204.80	207.02	207.02	-0.31%	1,511,381
Aug 4, 2026	207.78	209.17	205.99	207.66	207.66	-0.94%	1,586,568
Aug 3, 2026	210.98	211.98	208.87	209.62	209.62	-0.44%	1,129,580
Jul 31, 2026	209.22	211.82	208.28	210.55	210.55	-0.37%	1,145,624
Jul 30, 2026	215.00	216.77	208.90	211.33	211.33	-3.46%	2,066,647
Jul 29, 2026	218.24	222.66	217.37	218.91	218.91	1.05%	1,644,614
Jul 28, 2026	219.92	221.24	216.55	216.63	216.63	-0.12%	1,445,177
Jul 27, 2026	216.47	220.59	216.04	216.90	216.90	-	1,374,788
Jul 24, 2026	217.81	218.76	215.55	216.91	216.91	-0.23%	1,159,839
Jul 23, 2026	216.19	218.81	214.60	217.42	217.42	0.42%	1,114,622
Jul 22, 2026	217.00	217.22	214.86	216.52	216.52	0.88%	1,136,020
Jul 21, 2026	216.61	217.66	213.80	214.63	214.63	-2.68%	1,220,138
Jul 20, 2026	222.07	223.18	219.52	220.53	220.53	-0.80%	1,326,637
Jul 17, 2026	227.77	228.22	220.41	222.31	222.31	-0.98%	1,765,103
Jul 16, 2026	220.35	225.46	218.91	224.51	224.51	3.30%	1,196,636
Jul 15, 2026	220.11	221.55	216.73	217.34	217.34	-1.22%	1,501,450
Jul 14, 2026	220.51	222.45	218.79	220.03	220.03	-1.50%	1,095,238
Jul 13, 2026	221.39	224.21	220.52	223.38	223.38	1.91%	1,170,090
Jul 10, 2026	219.58	220.99	216.43	219.20	219.20	0.23%	755,830
Jul 9, 2026	218.15	220.42	217.09	218.69	218.69	-0.80%	888,016
Jul 8, 2026	223.32	223.81	219.80	220.46	220.46	-0.90%	1,427,785
Jul 7, 2026	218.54	223.27	218.00	222.46	222.46	3.67%	1,975,544
Jul 6, 2026	216.48	216.59	213.98	214.58	214.58	-1.27%	1,143,953
Jul 2, 2026	215.31	218.28	211.75	217.34	217.34	1.52%	916,884
Jul 1, 2026	214.34	216.18	213.94	214.71	214.09	0.76%	1,271,080
Jun 30, 2026	213.90	214.65	212.23	213.08	212.46	-0.75%	1,149,208
Jun 29, 2026	216.82	217.40	214.00	214.68	214.06	-0.79%	1,065,348
Jun 26, 2026	216.55	217.54	215.36	216.39	215.76	1.35%	2,093,818
Jun 25, 2026	212.68	216.18	211.15	213.50	212.88	-0.04%	1,527,649
Jun 24, 2026	209.93	215.79	207.89	213.58	212.96	2.14%	1,632,552
Jun 23, 2026	207.92	209.39	205.89	209.10	208.49	2.32%	2,217,323
Jun 22, 2026	204.03	206.14	203.61	204.36	203.77	-0.28%	2,084,724
Jun 18, 2026	207.62	208.02	203.15	204.94	204.34	-1.20%	2,917,463