Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	390.20	390.20	390.20	390.20	47.626	0
2023-11-27	390.20	390.20	390.20	390.20	47.626	0
2023-11-24	390.20	390.20	390.20	390.20	47.626	0
2023-11-23	390.20	390.20	390.20	390.20	47.626	0
2023-11-22	390.20	390.20	390.20	390.20	47.626	0
2023-11-21	390.20	390.20	390.20	390.20	47.626	0
2023-11-20	390.20	390.20	390.20	390.20	47.626	0
2023-11-17	390.20	390.20	390.20	390.20	47.626	104
2023-11-16	367.32	367.32	367.32	367.32	44.834	0
2023-11-14	367.32	367.32	367.32	367.32	44.834	0
2023-11-13	367.32	367.32	367.32	367.32	44.834	0
2023-11-10	367.32	367.32	367.32	367.32	44.834	0
2023-11-09	367.32	367.32	367.32	367.32	44.834	0
2023-11-08	367.32	367.32	367.32	367.32	44.834	0
2023-11-07	367.32	367.32	367.32	367.32	44.834	0
2023-11-06	367.32	367.32	367.32	367.32	44.834	0
2023-11-03	367.32	367.32	367.32	367.32	44.834	0
2023-11-01	367.32	367.32	367.32	367.32	44.834	0
2023-10-31	367.32	367.32	367.32	367.32	44.834	0
2023-10-30	367.32	367.32	367.32	367.32	44.834	0
2023-10-27	367.32	367.32	367.32	367.32	44.834	0
2023-10-26	367.32	367.32	367.32	367.32	44.834	0
2023-10-25	367.32	367.32	367.32	367.32	44.834	0
2023-10-24	367.32	367.32	367.32	367.32	44.834	0
2023-10-23	367.32	367.32	367.32	367.32	44.834	0
2023-10-20	367.32	367.32	367.32	367.32	44.834	0
2023-10-19	367.32	367.32	367.32	367.32	44.834	0
2023-10-18	367.32	367.32	367.32	367.32	44.834	0
2023-10-17	367.32	367.32	367.32	367.32	44.834	0
2023-10-16	367.32	367.32	367.32	367.32	44.834	0
2023-10-13	367.32	367.32	367.32	367.32	44.834	0
2023-10-11	367.32	367.32	367.32	367.32	44.834	0
2023-10-10	367.32	367.32	367.32	367.32	44.834	0
2023-10-09	367.32	367.32	367.32	367.32	44.834	0
2023-10-06	367.32	367.32	367.32	367.32	44.834	104
2023-10-05	364.09	364.09	364.09	364.09	44.440	0
2023-10-04	364.09	364.09	364.09	364.09	44.440	0
2023-10-03	364.09	364.09	364.09	364.09	44.440	0
2023-10-02	364.09	364.09	364.09	364.09	44.440	0
2023-09-29	364.09	364.09	364.09	364.09	44.440	0
2023-09-28	364.09	364.09	364.09	364.09	44.324	0
2023-09-27	364.09	364.09	364.09	364.09	44.324	0
2023-09-26	364.09	364.09	364.09	364.09	44.324	0
2023-09-25	364.09	364.09	364.09	364.09	44.324	0
2023-09-22	364.09	364.09	364.09	364.09	44.324	0
2023-09-21	364.09	364.09	364.09	364.09	44.324	0
2023-09-20	364.09	364.09	364.09	364.09	44.324	0
2023-09-19	364.09	364.09	364.09	364.09	44.324	0
2023-09-18	364.09	364.09	364.09	364.09	44.324	0
2023-09-15	364.09	364.09	364.09	364.09	44.324	0
2023-09-14	364.09	364.09	364.09	364.09	44.324	0
2023-09-13	364.09	364.09	364.09	364.09	44.324	0
2023-09-12	364.09	364.09	364.09	364.09	44.324	0
2023-09-11	364.09	364.09	364.09	364.09	44.324	104
2023-09-08	357.27	357.27	357.27	357.27	43.494	0
2023-09-06	357.27	357.27	357.27	357.27	43.494	0
2023-09-05	357.27	357.27	357.27	357.27	43.494	0
2023-09-04	357.27	357.27	357.27	357.27	43.494	0
2023-09-01	357.27	357.27	357.27	357.27	43.494	0
2023-08-31	357.27	357.27	357.27	357.27	43.494	0

← NewerPage 13 of 21 · 1,250 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.