Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 462.00 | 462.00 | 462.00 | 462.00 | 56.519 | 0 |
| 2024-02-26 | 462.00 | 462.00 | 462.00 | 462.00 | 56.519 | 208 |
| 2024-02-23 | 449.38 | 449.38 | 449.38 | 449.38 | 54.975 | 0 |
| 2024-02-22 | 449.38 | 449.38 | 449.38 | 449.38 | 54.975 | 0 |
| 2024-02-21 | 449.38 | 449.38 | 449.38 | 449.38 | 54.975 | 0 |
| 2024-02-20 | 449.38 | 449.38 | 449.38 | 449.38 | 54.975 | 0 |
| 2024-02-19 | 449.38 | 449.38 | 449.38 | 449.38 | 54.975 | 0 |
| 2024-02-16 | 449.11 | 449.40 | 449.11 | 449.38 | 54.975 | 192 |
| 2024-02-15 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-14 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-09 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-08 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-07 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-06 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-05 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-02 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-02-01 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-31 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-30 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-29 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-26 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-25 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-24 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-23 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-22 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-19 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-18 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 0 |
| 2024-01-17 | 413.69 | 413.69 | 413.69 | 413.69 | 50.609 | 96 |
| 2024-01-16 | 409.10 | 409.10 | 409.10 | 409.10 | 50.047 | 104 |
| 2024-01-15 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 0 |
| 2024-01-12 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 0 |
| 2024-01-11 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 0 |
| 2024-01-10 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 0 |
| 2024-01-09 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 0 |
| 2024-01-08 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 0 |
| 2024-01-05 | 397.00 | 397.00 | 397.00 | 397.00 | 48.567 | 104 |
| 2024-01-04 | 406.00 | 406.00 | 406.00 | 406.00 | 49.668 | 104 |
| 2024-01-03 | 408.99 | 408.99 | 407.00 | 407.00 | 49.790 | 16 |
| 2024-01-02 | 406.00 | 406.00 | 406.00 | 406.00 | 49.668 | 0 |
| 2023-12-28 | 406.00 | 406.00 | 406.00 | 406.00 | 49.668 | 0 |
| 2023-12-27 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-26 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-22 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-21 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-20 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-19 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-18 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-15 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-14 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-13 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 0 |
| 2023-12-12 | 406.00 | 406.00 | 406.00 | 406.00 | 49.555 | 8 |
| 2023-12-11 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 0 |
| 2023-12-08 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 104 |
| 2023-12-07 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 0 |
| 2023-12-06 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 0 |
| 2023-12-05 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 0 |
| 2023-12-04 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 0 |
| 2023-12-01 | 396.00 | 396.00 | 396.00 | 396.00 | 48.334 | 0 |
| 2023-11-30 | 397.50 | 397.50 | 396.00 | 396.00 | 48.334 | 112 |
| 2023-11-29 | 390.20 | 390.20 | 390.20 | 390.20 | 47.626 | 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.