Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	318.93	318.93	318.93	318.93	38.139	0
2022-06-20	318.93	318.93	318.93	318.93	38.139	0
2022-06-17	318.93	318.93	318.93	318.93	38.139	0
2022-06-15	318.93	318.93	318.93	318.93	38.139	0
2022-06-14	318.93	318.93	318.93	318.93	38.139	0
2022-06-13	318.93	318.93	318.93	318.93	38.139	4,152
2022-06-10	321.71	321.71	321.71	321.71	38.472	0
2022-06-09	321.71	321.71	321.71	321.71	38.472	0
2022-06-08	321.71	321.71	321.71	321.71	38.472	0
2022-06-07	321.71	321.71	321.71	321.71	38.472	0
2022-06-06	321.71	321.71	321.71	321.71	38.472	0
2022-06-03	321.71	321.71	321.71	321.71	38.472	0
2022-06-02	321.71	321.71	321.71	321.71	38.472	0
2022-06-01	321.71	321.71	321.71	321.71	38.472	0
2022-05-31	321.71	321.71	321.71	321.71	38.472	0
2022-05-30	321.71	321.71	321.71	321.71	38.472	0
2022-05-27	321.71	321.71	321.71	321.71	38.472	0
2022-05-26	321.71	321.71	321.71	321.71	38.472	32
2022-05-25	320.85	320.85	320.85	320.85	38.369	8
2022-05-24	326.00	326.00	326.00	326.00	38.985	0
2022-05-23	326.00	326.00	326.00	326.00	38.985	0
2022-05-20	326.00	326.00	326.00	326.00	38.985	0
2022-05-19	326.00	326.00	326.00	326.00	38.985	0
2022-05-18	326.00	326.00	326.00	326.00	38.985	0
2022-05-17	326.00	326.00	326.00	326.00	38.985	0
2022-05-16	326.00	326.00	326.00	326.00	38.985	0
2022-05-13	326.00	326.00	326.00	326.00	38.985	0
2022-05-12	326.00	326.00	326.00	326.00	38.985	0
2022-05-11	326.00	326.00	326.00	326.00	38.985	0
2022-05-10	326.00	326.00	326.00	326.00	38.985	0
2022-05-09	326.00	326.00	326.00	326.00	38.985	0
2022-05-06	326.00	326.00	326.00	326.00	38.985	0
2022-05-05	326.00	326.00	326.00	326.00	38.985	0
2022-05-04	326.00	326.00	326.00	326.00	38.985	0
2022-05-03	326.00	326.00	326.00	326.00	38.985	1,280
2022-05-02	336.00	336.00	329.02	329.02	39.346	1,600
2022-04-29	337.96	337.96	337.96	337.96	40.415	8
2022-04-28	345.50	345.50	344.50	345.00	41.257	2,400
2022-04-27	341.00	341.00	341.00	341.00	40.779	240
2022-04-26	321.60	321.60	321.60	321.60	38.459	0
2022-04-25	321.60	321.60	321.60	321.60	38.459	0
2022-04-22	321.60	321.60	321.60	321.60	38.459	240
2022-04-20	321.10	321.10	321.10	321.10	38.399	0
2022-04-19	321.10	321.10	321.10	321.10	38.399	0
2022-04-18	321.10	321.10	321.10	321.10	38.399	0
2022-04-14	321.10	321.10	321.10	321.10	38.399	0
2022-04-13	321.10	321.10	321.10	321.10	38.399	0
2022-04-12	321.10	321.10	321.10	321.10	38.399	0
2022-04-11	321.10	321.10	321.10	321.10	38.399	0
2022-04-08	321.10	321.10	321.10	321.10	38.399	0
2022-04-07	321.10	321.10	321.10	321.10	38.399	0
2022-04-06	321.10	321.10	321.10	321.10	38.399	0
2022-04-05	321.10	321.10	321.10	321.10	38.399	0
2022-04-04	321.10	321.10	321.10	321.10	38.399	0
2022-04-01	321.10	321.10	321.10	321.10	38.399	0
2022-03-31	321.10	321.10	321.10	321.10	38.399	0
2022-03-30	325.76	325.76	321.10	321.10	38.256	64
2022-03-29	321.90	321.90	321.90	321.90	38.351	0
2022-03-28	321.90	321.90	321.90	321.90	38.351	0
2022-03-25	321.90	321.90	321.90	321.90	38.351	0

← NewerPage 19 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.