Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	566.79	566.79	566.79	566.79	70.695	0
2026-07-21	566.79	566.79	566.79	566.79	70.695	0
2026-07-20	566.79	566.79	566.79	566.79	70.695	216
2026-07-17	560.77	560.77	560.77	560.77	69.944	0
2026-07-16	560.77	560.77	560.77	560.77	69.944	0
2026-07-15	560.77	560.77	560.77	560.77	69.944	0
2026-07-14	560.77	560.77	560.77	560.77	69.944	0
2026-07-13	560.77	560.77	560.77	560.77	69.944	0
2026-07-10	560.77	560.77	560.77	560.77	69.944	0
2026-07-09	560.85	560.85	560.77	560.77	69.944	2,224
2026-07-08	528.00	528.00	528.00	528.00	65.857	0
2026-07-07	528.00	528.00	528.00	528.00	65.857	0
2026-07-06	528.00	528.00	528.00	528.00	65.857	0
2026-07-03	528.00	528.00	528.00	528.00	65.857	0
2026-07-02	528.00	528.00	528.00	528.00	65.857	0
2026-07-01	528.00	528.00	528.00	528.00	65.857	0
2026-06-30	528.00	528.00	528.00	528.00	65.717	0
2026-06-29	528.00	528.00	528.00	528.00	65.717	0
2026-06-26	528.00	528.00	528.00	528.00	65.717	0
2026-06-25	528.00	528.00	528.00	528.00	65.717	0
2026-06-24	528.00	528.00	528.00	528.00	65.717	0
2026-06-23	528.00	528.00	528.00	528.00	65.717	0
2026-06-22	528.00	528.00	528.00	528.00	65.717	0
2026-06-19	528.00	528.00	528.00	528.00	65.717	0
2026-06-18	531.72	531.72	528.00	528.00	65.717	1,616
2026-06-17	531.83	531.83	531.83	531.83	66.194	0
2026-06-16	531.83	531.83	531.83	531.83	66.194	0
2026-06-15	531.83	531.83	531.83	531.83	66.194	0
2026-06-12	531.83	531.83	531.83	531.83	66.194	0
2026-06-11	531.83	531.83	531.83	531.83	66.194	0
2026-06-10	531.83	531.83	531.83	531.83	66.194	0
2026-06-09	531.83	531.83	531.83	531.83	66.194	0
2026-06-08	531.83	531.83	531.83	531.83	66.194	72
2026-06-05	507.44	507.44	507.44	507.44	63.158	0
2026-06-03	507.44	507.44	507.44	507.44	63.158	0
2026-06-02	507.44	507.44	507.44	507.44	63.158	0
2026-06-01	509.95	509.95	507.44	507.44	63.158	256
2026-05-29	496.56	496.56	496.56	496.56	61.804	0
2026-05-28	496.56	496.56	496.56	496.56	61.804	0
2026-05-27	496.56	496.56	496.56	496.56	61.804	0
2026-05-26	496.56	496.56	496.56	496.56	61.804	0
2026-05-25	496.56	496.56	496.56	496.56	61.804	0
2026-05-22	496.56	496.56	496.56	496.56	61.804	0
2026-05-21	496.56	496.56	496.56	496.56	61.804	0
2026-05-20	496.56	496.56	496.56	496.56	61.804	0
2026-05-19	496.56	496.56	496.56	496.56	61.804	0
2026-05-18	496.56	496.56	496.56	496.56	61.804	0
2026-05-15	496.56	496.56	496.56	496.56	61.804	0
2026-05-14	496.56	496.56	496.56	496.56	61.804	0
2026-05-13	496.56	496.56	496.56	496.56	61.804	88
2026-05-12	510.72	510.72	510.72	510.72	63.567	0
2026-05-11	510.72	510.72	510.72	510.72	63.567	0
2026-05-08	510.72	510.72	510.72	510.72	63.567	0
2026-05-07	510.72	510.72	510.72	510.72	63.567	0
2026-05-06	510.72	510.72	510.72	510.72	63.567	0
2026-05-05	510.72	510.72	510.72	510.72	63.567	0
2026-05-04	510.72	510.72	510.72	510.72	63.567	0
2026-04-30	510.72	510.72	510.72	510.72	63.567	0
2026-04-29	510.72	510.72	510.72	510.72	63.567	0
2026-04-28	510.72	510.72	510.72	510.72	63.567	0

← NewerPage 2 of 21 · 1,247 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.