Republic Services, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	488.16	488.16	488.16	488.16	59.846	0
2024-05-22	488.16	488.16	488.16	488.16	59.846	0
2024-05-21	488.16	488.16	488.16	488.16	59.846	0
2024-05-20	488.16	488.16	488.16	488.16	59.846	0
2024-05-17	488.16	488.16	488.16	488.16	59.846	0
2024-05-16	488.16	488.16	488.16	488.16	59.846	0
2024-05-15	488.16	488.16	488.16	488.16	59.846	0
2024-05-14	488.16	488.16	488.16	488.16	59.846	0
2024-05-13	488.16	488.16	488.16	488.16	59.846	0
2024-05-10	488.16	488.16	488.16	488.16	59.846	96
2024-05-09	476.40	476.40	476.40	476.40	58.404	0
2024-05-08	476.40	476.40	476.40	476.40	58.404	0
2024-05-07	476.40	476.40	476.40	476.40	58.404	176
2024-05-06	475.35	475.35	475.35	475.35	58.276	0
2024-05-03	475.35	475.35	475.35	475.35	58.276	0
2024-05-02	475.00	475.80	475.00	475.35	58.276	11,096
2024-04-30	494.00	494.00	494.00	494.00	60.562	0
2024-04-29	494.00	494.00	494.00	494.00	60.562	0
2024-04-26	496.00	496.00	494.00	494.00	60.562	1,880
2024-04-25	495.50	495.50	495.50	495.50	60.746	0
2024-04-24	495.45	495.50	495.45	495.50	60.746	2,400
2024-04-23	495.00	495.00	488.80	488.80	59.925	1,240
2024-04-22	497.50	498.26	497.50	498.26	61.084	760
2024-04-19	493.50	493.50	493.50	493.50	60.501	440
2024-04-18	499.00	499.00	495.97	495.97	60.804	408
2024-04-17	494.05	494.05	494.05	494.05	60.568	0
2024-04-16	494.05	494.05	494.05	494.05	60.568	88
2024-04-15	487.80	487.80	485.85	485.85	59.563	7,760
2024-04-12	474.75	474.75	474.75	474.75	58.202	0
2024-04-11	474.75	474.75	474.75	474.75	58.202	0
2024-04-10	474.75	474.75	474.75	474.75	58.202	0
2024-04-09	474.75	474.75	474.75	474.75	58.202	0
2024-04-08	474.49	475.00	474.49	474.75	58.202	2,648
2024-04-05	463.70	463.70	463.70	463.70	56.848	0
2024-04-04	463.70	463.70	463.70	463.70	56.848	0
2024-04-03	463.70	463.70	463.70	463.70	56.848	0
2024-04-02	463.70	463.70	463.70	463.70	56.848	0
2024-04-01	463.70	463.70	463.70	463.70	56.848	0
2024-03-28	463.70	463.70	463.70	463.70	56.727	0
2024-03-27	463.70	463.70	463.70	463.70	56.727	0
2024-03-26	463.70	463.70	463.70	463.70	56.727	0
2024-03-25	463.70	463.70	463.70	463.70	56.727	0
2024-03-22	463.70	463.70	463.70	463.70	56.727	0
2024-03-21	463.70	463.70	463.70	463.70	56.727	0
2024-03-20	463.70	463.70	463.70	463.70	56.727	0
2024-03-19	463.70	463.70	463.70	463.70	56.727	0
2024-03-18	463.70	463.70	463.70	463.70	56.727	0
2024-03-15	463.70	463.70	463.70	463.70	56.727	0
2024-03-14	463.70	463.70	463.70	463.70	56.727	880
2024-03-13	458.40	458.40	458.40	458.40	56.078	0
2024-03-12	458.40	458.40	458.40	458.40	56.078	0
2024-03-11	458.40	458.40	458.40	458.40	56.078	1,760
2024-03-08	464.31	464.31	464.31	464.31	56.801	0
2024-03-07	464.31	464.31	464.31	464.31	56.801	0
2024-03-06	464.31	464.31	464.31	464.31	56.801	0
2024-03-05	464.31	464.31	464.31	464.31	56.801	0
2024-03-04	464.31	464.31	464.31	464.31	56.801	0
2024-03-01	464.31	464.31	464.31	464.31	56.801	0
2024-02-29	464.31	464.31	464.31	464.31	56.801	0
2024-02-28	464.31	464.31	464.31	464.31	56.801	200

← NewerPage 11 of 21 · 1,246 trading daysOlder →

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.