Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 392.92 | 392.92 | 392.92 | 392.92 | 46.661 | 8 |
| 2021-12-23 | 387.61 | 387.61 | 387.61 | 387.61 | 46.030 | 640 |
| 2021-12-22 | 384.90 | 384.90 | 384.90 | 384.90 | 45.709 | 0 |
| 2021-12-21 | 384.90 | 384.90 | 384.90 | 384.90 | 45.709 | 640 |
| 2021-12-20 | 387.69 | 387.69 | 387.69 | 387.69 | 46.040 | 0 |
| 2021-12-17 | 375.00 | 387.69 | 375.00 | 387.69 | 46.040 | 152 |
| 2021-12-16 | 375.19 | 375.19 | 375.19 | 375.19 | 44.555 | 0 |
| 2021-12-15 | 375.19 | 375.19 | 375.19 | 375.19 | 44.555 | 0 |
| 2021-12-14 | 375.19 | 375.19 | 375.19 | 375.19 | 44.555 | 0 |
| 2021-12-13 | 375.19 | 375.19 | 375.19 | 375.19 | 44.555 | 0 |
| 2021-12-10 | 375.19 | 375.19 | 375.19 | 375.19 | 44.555 | 0 |
| 2021-12-09 | 375.19 | 375.19 | 375.19 | 375.19 | 44.555 | 208 |
| 2021-12-08 | 372.14 | 374.18 | 372.14 | 374.18 | 44.435 | 720 |
| 2021-12-07 | 388.47 | 388.47 | 388.47 | 388.47 | 46.133 | 48 |
| 2021-12-06 | 383.04 | 383.04 | 383.04 | 383.04 | 45.488 | 0 |
| 2021-12-03 | 383.80 | 383.80 | 383.04 | 383.04 | 45.488 | 664 |
| 2021-12-02 | 389.50 | 389.50 | 389.50 | 389.50 | 46.255 | 0 |
| 2021-12-01 | 389.50 | 389.50 | 389.50 | 389.50 | 46.255 | 0 |
| 2021-11-30 | 389.50 | 389.50 | 389.50 | 389.50 | 46.255 | 0 |
| 2021-11-29 | 386.64 | 390.10 | 386.64 | 389.50 | 46.255 | 960 |
| 2021-11-26 | 385.71 | 385.80 | 385.71 | 385.80 | 45.815 | 56 |
| 2021-11-25 | 389.11 | 389.20 | 389.11 | 389.11 | 46.208 | 248 |
| 2021-11-24 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-23 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-22 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-19 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-18 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-17 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-16 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-12 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-11 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-10 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-09 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-08 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-05 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-04 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-03 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-11-01 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-29 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-28 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-27 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-26 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-25 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-22 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-21 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-20 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-19 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-18 | 350.00 | 350.00 | 350.00 | 350.00 | 41.564 | 0 |
| 2021-10-15 | 353.45 | 353.45 | 350.00 | 350.00 | 41.564 | 7,520 |
| 2021-10-14 | 347.56 | 347.56 | 347.56 | 347.56 | 41.274 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.