Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	380.25	380.25	380.25	380.25	45.649	0
2022-09-13	380.25	380.25	380.25	380.25	45.649	248
2022-09-12	381.00	381.00	381.00	381.00	45.739	0
2022-09-09	381.00	381.00	381.00	381.00	45.739	8
2022-09-08	380.99	380.99	380.99	380.99	45.738	0
2022-09-06	380.99	380.99	380.99	380.99	45.738	0
2022-09-05	380.99	380.99	380.99	380.99	45.738	0
2022-09-02	380.99	380.99	380.99	380.99	45.738	0
2022-09-01	380.99	380.99	380.99	380.99	45.738	0
2022-08-31	380.99	380.99	380.99	380.99	45.738	0
2022-08-30	380.99	380.99	380.99	380.99	45.738	0
2022-08-29	380.99	380.99	380.99	380.99	45.738	0
2022-08-26	380.99	380.99	380.99	380.99	45.738	0
2022-08-25	380.99	380.99	380.99	380.99	45.738	0
2022-08-24	380.99	380.99	380.99	380.99	45.738	0
2022-08-23	380.99	380.99	380.99	380.99	45.738	0
2022-08-22	380.99	380.99	380.99	380.99	45.738	0
2022-08-19	380.99	380.99	380.99	380.99	45.738	0
2022-08-18	370.00	380.99	370.00	380.99	45.738	32
2022-08-17	357.90	357.90	357.90	357.90	42.966	0
2022-08-16	357.90	357.90	357.90	357.90	42.966	0
2022-08-15	357.90	357.90	357.90	357.90	42.966	0
2022-08-12	357.90	357.90	357.90	357.90	42.966	0
2022-08-11	357.90	357.90	357.90	357.90	42.966	0
2022-08-10	357.90	357.90	357.90	357.90	42.966	0
2022-08-09	357.90	357.90	357.90	357.90	42.966	0
2022-08-08	357.90	357.90	357.90	357.90	42.966	0
2022-08-05	357.90	357.90	357.90	357.90	42.966	0
2022-08-04	357.90	357.90	357.90	357.90	42.966	0
2022-08-03	357.90	357.90	357.90	357.90	42.966	0
2022-08-02	357.90	357.90	357.90	357.90	42.966	0
2022-08-01	357.90	357.90	357.90	357.90	42.966	0
2022-07-29	357.90	357.90	357.90	357.90	42.966	0
2022-07-28	357.90	357.90	357.90	357.90	42.966	0
2022-07-27	357.90	357.90	357.90	357.90	42.966	0
2022-07-26	357.90	357.90	357.90	357.90	42.966	0
2022-07-25	357.90	357.90	357.90	357.90	42.966	0
2022-07-22	357.90	357.90	357.90	357.90	42.966	0
2022-07-21	356.83	357.90	356.83	357.90	42.966	616
2022-07-20	318.93	318.93	318.93	318.93	38.288	0
2022-07-19	318.93	318.93	318.93	318.93	38.288	0
2022-07-18	318.93	318.93	318.93	318.93	38.288	0
2022-07-15	318.93	318.93	318.93	318.93	38.288	0
2022-07-14	318.93	318.93	318.93	318.93	38.288	0
2022-07-13	318.93	318.93	318.93	318.93	38.288	0
2022-07-12	318.93	318.93	318.93	318.93	38.288	0
2022-07-11	318.93	318.93	318.93	318.93	38.288	0
2022-07-08	318.93	318.93	318.93	318.93	38.288	0
2022-07-07	318.93	318.93	318.93	318.93	38.288	0
2022-07-06	318.93	318.93	318.93	318.93	38.288	0
2022-07-05	318.93	318.93	318.93	318.93	38.288	0
2022-07-04	318.93	318.93	318.93	318.93	38.288	0
2022-07-01	318.93	318.93	318.93	318.93	38.288	0
2022-06-30	318.93	318.93	318.93	318.93	38.288	0
2022-06-29	318.93	318.93	318.93	318.93	38.139	0
2022-06-28	318.93	318.93	318.93	318.93	38.139	0
2022-06-27	318.93	318.93	318.93	318.93	38.139	0
2022-06-24	318.93	318.93	318.93	318.93	38.139	0
2022-06-23	318.93	318.93	318.93	318.93	38.139	0
2022-06-22	318.93	318.93	318.93	318.93	38.139	0

← NewerPage 18 of 21 · 1,245 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.