Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	321.90	321.90	321.90	321.90	38.351	0
2022-03-23	321.90	321.90	321.90	321.90	38.351	0
2022-03-22	321.90	321.90	321.90	321.90	38.351	720
2022-03-21	325.38	325.38	325.38	325.38	38.766	168
2022-03-18	333.50	333.50	333.50	333.50	39.733	0
2022-03-17	333.50	333.50	333.50	333.50	39.733	0
2022-03-16	333.50	333.50	333.50	333.50	39.733	0
2022-03-15	333.50	333.50	333.50	333.50	39.733	720
2022-03-14	315.20	315.20	315.20	315.20	37.553	0
2022-03-11	315.20	315.20	315.20	315.20	37.553	0
2022-03-10	315.20	315.20	315.20	315.20	37.553	0
2022-03-09	315.20	315.20	315.20	315.20	37.553	24
2022-03-08	303.00	318.00	303.00	318.00	37.886	80
2022-03-07	303.00	303.00	303.00	303.00	36.099	0
2022-03-04	303.00	303.00	303.00	303.00	36.099	0
2022-03-03	303.00	303.00	303.00	303.00	36.099	0
2022-03-02	303.00	303.00	303.00	303.00	36.099	0
2022-02-25	303.00	303.00	303.00	303.00	36.099	0
2022-02-24	303.00	303.00	303.00	303.00	36.099	0
2022-02-23	303.00	303.00	303.00	303.00	36.099	0
2022-02-22	303.00	303.00	303.00	303.00	36.099	0
2022-02-21	303.00	303.00	303.00	303.00	36.099	0
2022-02-18	303.00	303.00	303.00	303.00	36.099	0
2022-02-17	303.00	303.00	303.00	303.00	36.099	80
2022-02-16	310.08	310.08	310.08	310.08	36.943	0
2022-02-15	310.08	310.08	310.08	310.08	36.943	0
2022-02-14	310.08	310.08	310.08	310.08	36.943	8
2022-02-11	316.01	317.84	313.51	316.46	37.703	8,544
2022-02-10	339.50	339.50	339.50	339.50	40.448	0
2022-02-09	339.50	339.50	339.50	339.50	40.448	0
2022-02-08	339.50	339.50	339.50	339.50	40.448	0
2022-02-07	339.50	339.50	339.50	339.50	40.448	0
2022-02-04	339.50	339.50	339.50	339.50	40.448	0
2022-02-03	339.50	339.50	339.50	339.50	40.448	0
2022-02-02	339.50	339.50	339.50	339.50	40.448	720
2022-02-01	345.56	345.56	345.56	345.56	41.170	0
2022-01-31	345.56	345.56	345.56	345.56	41.170	0
2022-01-28	345.56	345.56	345.56	345.56	41.170	0
2022-01-27	345.56	345.56	345.56	345.56	41.170	0
2022-01-26	345.56	345.56	345.56	345.56	41.170	0
2022-01-25	345.56	345.56	345.56	345.56	41.170	0
2022-01-24	345.56	345.56	345.56	345.56	41.170	720
2022-01-21	353.00	353.00	353.00	353.00	42.056	720
2022-01-20	363.35	363.35	363.35	363.35	43.289	0
2022-01-19	363.35	363.35	363.35	363.35	43.289	0
2022-01-18	363.35	363.35	363.35	363.35	43.289	0
2022-01-17	363.35	363.35	363.35	363.35	43.289	0
2022-01-14	363.35	363.35	363.35	363.35	43.289	0
2022-01-13	363.35	363.35	363.35	363.35	43.289	0
2022-01-12	363.35	363.35	363.35	363.35	43.289	6,400
2022-01-11	366.80	366.80	366.80	366.80	43.700	640
2022-01-10	385.73	385.73	385.73	385.73	45.956	0
2022-01-07	385.73	385.73	385.73	385.73	45.956	0
2022-01-06	380.14	388.37	380.14	385.73	45.956	1,936
2022-01-05	392.92	392.92	392.92	392.92	46.812	0
2022-01-04	392.92	392.92	392.92	392.92	46.812	0
2022-01-03	392.92	392.92	392.92	392.92	46.812	0
2021-12-30	392.92	392.92	392.92	392.92	46.812	0
2021-12-29	392.92	392.92	392.92	392.92	46.661	0
2021-12-28	392.92	392.92	392.92	392.92	46.661	0

← NewerPage 20 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.