Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	361.84	361.84	361.84	361.84	43.593	0
2022-12-09	361.84	361.84	361.84	361.84	43.593	0
2022-12-08	361.84	361.84	361.84	361.84	43.593	0
2022-12-07	361.84	361.84	361.84	361.84	43.593	0
2022-12-06	361.84	361.84	361.84	361.84	43.593	0
2022-12-05	361.84	361.84	361.84	361.84	43.593	0
2022-12-02	361.84	361.84	361.84	361.84	43.593	0
2022-12-01	361.84	361.84	361.84	361.84	43.593	2,400
2022-11-30	359.35	359.35	357.28	358.86	43.234	7,200
2022-11-29	368.00	368.00	368.00	368.00	44.335	0
2022-11-28	368.00	368.00	368.00	368.00	44.335	0
2022-11-25	368.00	368.00	368.00	368.00	44.335	0
2022-11-24	368.00	368.00	368.00	368.00	44.335	0
2022-11-23	368.00	368.00	368.00	368.00	44.335	40
2022-11-22	362.00	362.00	362.00	362.00	43.612	0
2022-11-21	360.00	362.00	360.00	362.00	43.612	80
2022-11-18	370.12	370.12	370.12	370.12	44.590	0
2022-11-17	370.12	370.12	370.12	370.12	44.590	0
2022-11-16	370.12	370.12	370.12	370.12	44.590	0
2022-11-14	370.12	370.12	370.12	370.12	44.590	0
2022-11-11	370.12	370.12	370.12	370.12	44.590	0
2022-11-10	370.12	370.12	370.12	370.12	44.590	0
2022-11-09	370.12	370.12	370.12	370.12	44.590	0
2022-11-08	370.12	370.12	370.12	370.12	44.590	0
2022-11-07	370.12	370.12	370.12	370.12	44.590	0
2022-11-04	370.12	370.12	370.12	370.12	44.590	0
2022-11-03	370.12	370.12	370.12	370.12	44.590	0
2022-11-01	370.12	370.12	370.12	370.12	44.590	0
2022-10-31	370.12	370.12	370.12	370.12	44.590	0
2022-10-28	370.12	370.12	370.12	370.12	44.590	0
2022-10-27	370.12	370.12	370.12	370.12	44.590	0
2022-10-26	370.12	370.12	370.12	370.12	44.590	0
2022-10-25	370.12	370.12	370.12	370.12	44.590	0
2022-10-24	370.12	370.12	370.12	370.12	44.590	0
2022-10-21	370.12	370.12	370.12	370.12	44.590	0
2022-10-20	370.12	370.12	370.12	370.12	44.590	0
2022-10-19	370.12	370.12	370.12	370.12	44.590	0
2022-10-18	370.12	370.12	370.12	370.12	44.590	0
2022-10-17	370.12	370.12	370.12	370.12	44.590	0
2022-10-14	370.12	370.12	370.12	370.12	44.590	0
2022-10-13	370.12	370.12	370.12	370.12	44.590	0
2022-10-11	370.12	370.12	370.12	370.12	44.590	0
2022-10-10	370.12	370.12	370.12	370.12	44.590	0
2022-10-07	370.12	370.12	370.12	370.12	44.590	0
2022-10-06	370.12	370.12	370.12	370.12	44.590	0
2022-10-05	370.12	370.12	370.12	370.12	44.590	0
2022-10-04	370.12	370.12	370.12	370.12	44.590	0
2022-10-03	370.12	370.12	370.12	370.12	44.590	0
2022-09-30	370.12	370.12	370.12	370.12	44.590	0
2022-09-29	370.12	370.12	370.12	370.12	44.433	0
2022-09-28	370.12	370.12	370.12	370.12	44.433	0
2022-09-27	370.12	370.12	370.12	370.12	44.433	0
2022-09-26	370.12	370.12	370.12	370.12	44.433	0
2022-09-23	370.12	370.12	370.12	370.12	44.433	0
2022-09-22	370.12	370.12	370.12	370.12	44.433	0
2022-09-21	376.73	376.73	370.12	370.12	44.433	72
2022-09-20	380.25	380.25	380.25	380.25	45.649	0
2022-09-19	380.25	380.25	380.25	380.25	45.649	0
2022-09-16	380.25	380.25	380.25	380.25	45.649	0
2022-09-15	380.25	380.25	380.25	380.25	45.649	0

← NewerPage 17 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.