Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	510.72	510.72	510.72	510.72	63.567	0
2026-04-24	510.72	510.72	510.72	510.72	63.567	0
2026-04-23	510.72	510.72	510.72	510.72	63.567	0
2026-04-22	510.72	510.72	510.72	510.72	63.567	8
2026-04-20	583.37	583.37	583.37	583.37	72.609	0
2026-04-17	583.37	583.37	583.37	583.37	72.609	0
2026-04-16	583.37	583.37	583.37	583.37	72.609	0
2026-04-15	583.37	583.37	583.37	583.37	72.609	0
2026-04-14	583.37	583.37	583.37	583.37	72.609	0
2026-04-13	583.37	583.37	583.37	583.37	72.609	0
2026-04-10	583.37	583.37	583.37	583.37	72.609	0
2026-04-09	583.37	583.37	583.37	583.37	72.609	0
2026-04-08	583.37	583.37	583.37	583.37	72.609	0
2026-04-07	583.37	583.37	583.37	583.37	72.609	0
2026-04-06	583.37	583.37	583.37	583.37	72.609	0
2026-04-02	583.37	583.37	583.37	583.37	72.609	0
2026-04-01	583.37	583.37	583.37	583.37	72.609	0
2026-03-31	583.37	583.37	583.37	583.37	72.473	0
2026-03-30	583.37	583.37	583.37	583.37	72.473	8
2026-03-27	596.21	596.21	596.21	596.21	74.068	0
2026-03-26	596.21	596.21	596.21	596.21	74.068	0
2026-03-25	596.21	596.21	596.21	596.21	74.068	0
2026-03-24	596.21	596.21	596.21	596.21	74.068	0
2026-03-23	596.21	596.21	596.21	596.21	74.068	0
2026-03-20	596.21	596.21	596.21	596.21	74.068	0
2026-03-19	596.21	596.21	596.21	596.21	74.068	0
2026-03-18	596.21	596.21	596.21	596.21	74.068	0
2026-03-17	596.21	596.21	596.21	596.21	74.068	0
2026-03-16	596.21	596.21	596.21	596.21	74.068	0
2026-03-13	596.21	596.21	596.21	596.21	74.068	0
2026-03-12	596.21	596.21	596.21	596.21	74.068	0
2026-03-11	596.21	596.21	596.21	596.21	74.068	0
2026-03-10	596.21	596.21	596.21	596.21	74.068	0
2026-03-09	596.21	596.21	596.21	596.21	74.068	0
2026-03-06	596.21	596.21	596.21	596.21	74.068	0
2026-03-05	596.21	596.21	596.21	596.21	74.068	0
2026-03-04	596.21	596.21	596.21	596.21	74.068	0
2026-03-03	596.21	596.21	596.21	596.21	74.068	0
2026-03-02	596.21	596.21	596.21	596.21	74.068	16
2026-02-27	550.94	550.94	550.94	550.94	68.444	0
2026-02-26	550.94	550.94	550.94	550.94	68.444	0
2026-02-25	550.94	550.94	550.94	550.94	68.444	0
2026-02-24	550.94	550.94	550.94	550.94	68.444	0
2026-02-23	550.94	550.94	550.94	550.94	68.444	0
2026-02-20	550.94	550.94	550.94	550.94	68.444	0
2026-02-19	550.94	550.94	550.94	550.94	68.444	0
2026-02-18	550.94	550.94	550.94	550.94	68.444	8
2026-02-13	574.90	574.90	574.90	574.90	71.421	0
2026-02-12	574.90	574.90	574.90	574.90	71.421	0
2026-02-11	574.90	574.90	574.90	574.90	71.421	0
2026-02-10	574.90	574.90	574.90	574.90	71.421	0
2026-02-09	574.90	574.90	574.90	574.90	71.421	0
2026-02-06	574.90	574.90	574.90	574.90	71.421	0
2026-02-05	574.90	574.90	574.90	574.90	71.421	0
2026-02-04	574.90	574.90	574.90	574.90	71.421	0
2026-02-03	574.90	574.90	574.90	574.90	71.421	0
2026-02-02	574.90	574.90	574.90	574.90	71.421	0
2026-01-30	574.90	574.90	574.90	574.90	71.421	0
2026-01-29	574.90	574.90	574.90	574.90	71.421	0
2026-01-28	574.90	574.90	574.90	574.90	71.421	0

← NewerPage 3 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.