Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 543.40 | 543.40 | 543.40 | 543.40 | 66.746 | 0 |
| 2024-08-15 | 543.40 | 543.40 | 543.40 | 543.40 | 66.746 | 0 |
| 2024-08-14 | 543.40 | 543.40 | 543.40 | 543.40 | 66.746 | 0 |
| 2024-08-13 | 548.00 | 548.00 | 543.40 | 543.40 | 66.746 | 15,128 |
| 2024-08-12 | 554.71 | 554.71 | 554.71 | 554.71 | 68.135 | 0 |
| 2024-08-09 | 555.00 | 555.00 | 554.71 | 554.71 | 68.135 | 3,760 |
| 2024-08-08 | 561.02 | 561.02 | 561.02 | 561.02 | 68.910 | 1,760 |
| 2024-08-07 | 556.00 | 556.00 | 556.00 | 556.00 | 68.294 | 0 |
| 2024-08-06 | 556.00 | 556.00 | 556.00 | 556.00 | 68.294 | 0 |
| 2024-08-05 | 556.00 | 556.00 | 556.00 | 556.00 | 68.294 | 1,880 |
| 2024-08-02 | 567.70 | 570.00 | 567.70 | 570.00 | 70.014 | 11,480 |
| 2024-08-01 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-31 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-30 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-29 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-26 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-25 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-24 | 557.30 | 557.30 | 557.30 | 557.30 | 68.454 | 0 |
| 2024-07-23 | 552.70 | 557.30 | 552.70 | 557.30 | 68.454 | 13,728 |
| 2024-07-22 | 573.43 | 573.43 | 573.43 | 573.43 | 70.435 | 0 |
| 2024-07-19 | 573.43 | 573.43 | 573.43 | 573.43 | 70.435 | 0 |
| 2024-07-18 | 573.60 | 573.60 | 573.00 | 573.43 | 70.435 | 13,992 |
| 2024-07-17 | 546.50 | 546.50 | 546.50 | 546.50 | 67.127 | 0 |
| 2024-07-16 | 546.50 | 546.50 | 546.50 | 546.50 | 67.127 | 0 |
| 2024-07-15 | 546.50 | 546.50 | 546.50 | 546.50 | 67.127 | 13,520 |
| 2024-07-12 | 539.50 | 539.50 | 539.50 | 539.50 | 66.267 | 0 |
| 2024-07-11 | 539.50 | 539.50 | 539.50 | 539.50 | 66.267 | 1,000 |
| 2024-07-10 | 537.60 | 537.60 | 537.60 | 537.60 | 66.034 | 0 |
| 2024-07-09 | 537.60 | 537.60 | 537.60 | 537.60 | 66.034 | 0 |
| 2024-07-08 | 537.60 | 537.60 | 537.60 | 537.60 | 66.034 | 0 |
| 2024-07-05 | 537.60 | 537.60 | 537.60 | 537.60 | 66.034 | 0 |
| 2024-07-04 | 537.60 | 537.60 | 537.60 | 537.60 | 66.034 | 0 |
| 2024-07-03 | 537.33 | 537.60 | 537.33 | 537.60 | 66.034 | 3,160 |
| 2024-07-02 | 547.00 | 547.00 | 547.00 | 547.00 | 67.188 | 1,000 |
| 2024-07-01 | 539.25 | 541.89 | 539.25 | 541.89 | 66.561 | 30,240 |
| 2024-06-28 | 530.53 | 530.53 | 530.53 | 530.53 | 65.041 | 0 |
| 2024-06-27 | 530.53 | 530.53 | 530.53 | 530.53 | 65.041 | 0 |
| 2024-06-26 | 530.53 | 530.53 | 530.53 | 530.53 | 65.041 | 0 |
| 2024-06-25 | 531.00 | 531.06 | 530.53 | 530.53 | 65.041 | 15,680 |
| 2024-06-24 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 0 |
| 2024-06-21 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 0 |
| 2024-06-20 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 0 |
| 2024-06-19 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 0 |
| 2024-06-18 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 0 |
| 2024-06-17 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 0 |
| 2024-06-14 | 508.00 | 508.00 | 508.00 | 508.00 | 62.278 | 160 |
| 2024-06-13 | 501.00 | 501.00 | 501.00 | 501.00 | 61.420 | 0 |
| 2024-06-12 | 501.00 | 501.00 | 501.00 | 501.00 | 61.420 | 240 |
| 2024-06-11 | 498.00 | 498.00 | 498.00 | 498.00 | 61.053 | 0 |
| 2024-06-10 | 498.00 | 498.00 | 498.00 | 498.00 | 61.053 | 0 |
| 2024-06-07 | 498.00 | 498.00 | 498.00 | 498.00 | 61.053 | 240 |
| 2024-06-06 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 0 |
| 2024-06-05 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 0 |
| 2024-06-04 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 0 |
| 2024-06-03 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 0 |
| 2024-05-31 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 0 |
| 2024-05-29 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 0 |
| 2024-05-28 | 474.94 | 474.94 | 474.94 | 474.94 | 58.225 | 272 |
| 2024-05-27 | 488.16 | 488.16 | 488.16 | 488.16 | 59.846 | 0 |
| 2024-05-24 | 488.16 | 488.16 | 488.16 | 488.16 | 59.846 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1487 USD |
| 2026-07-01 | 1.1150 USD |
| 2026-04-01 | 1.0938 USD |
| 2026-01-02 | 1.1767 USD |
| 2025-10-01 | 1.1889 USD |
| 2025-07-01 | 1.1310 USD |
| 2025-04-01 | 1.1935 USD |
| 2024-12-30 | 1.2242 USD |
| 2024-10-01 | 1.1515 USD |
| 2024-07-01 | 1.0162 USD |
| 2024-04-01 | 0.9855 USD |
| 2023-12-28 | 0.9238 USD |
| 2023-09-29 | 0.9480 USD |
| 2023-06-30 | 1.1954 USD |
| 2023-03-31 | 1.2230 USD |
| 2022-12-29 | 1.2671 USD |
| 2022-09-30 | 1.3045 USD |
| 2022-06-30 | 1.2344 USD |
| 2022-03-31 | 1.1983 USD |
| 2021-12-30 | 1.2698 USD |
| 2021-09-30 | 1.2693 USD |
| 2021-06-30 | 1.0824 USD |
| 2021-03-31 | 1.1969 USD |
| 2020-09-30 | 1.0922 USD |
| 2020-06-30 | 1.0850 USD |
| 2020-03-31 | 1.0589 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.