Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 574.90 | 574.90 | 574.90 | 574.90 | 71.421 | 0 |
| 2026-01-26 | 571.90 | 574.90 | 571.90 | 574.90 | 71.421 | 88 |
| 2026-01-23 | 569.43 | 569.43 | 569.43 | 569.43 | 70.741 | 0 |
| 2026-01-22 | 569.43 | 569.43 | 569.43 | 569.43 | 70.741 | 8 |
| 2026-01-21 | 566.60 | 566.60 | 566.60 | 566.60 | 70.390 | 8 |
| 2026-01-20 | 578.83 | 578.83 | 578.83 | 578.83 | 71.909 | 0 |
| 2026-01-19 | 578.83 | 578.83 | 578.83 | 578.83 | 71.909 | 8 |
| 2026-01-16 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-15 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-14 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-13 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-12 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-09 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-08 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-07 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-06 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-05 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2026-01-02 | 590.65 | 590.65 | 590.65 | 590.65 | 73.377 | 0 |
| 2025-12-30 | 590.65 | 590.65 | 590.65 | 590.65 | 73.231 | 0 |
| 2025-12-29 | 590.65 | 590.65 | 590.65 | 590.65 | 73.231 | 0 |
| 2025-12-26 | 590.65 | 590.65 | 590.65 | 590.65 | 73.231 | 0 |
| 2025-12-23 | 590.65 | 590.65 | 590.65 | 590.65 | 73.231 | 48 |
| 2025-12-22 | 590.50 | 590.50 | 590.50 | 590.50 | 73.213 | 80 |
| 2025-12-19 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-18 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-17 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-16 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-15 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-12 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-11 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-10 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-09 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-08 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-05 | 569.00 | 569.00 | 569.00 | 569.00 | 70.547 | 0 |
| 2025-12-04 | 570.00 | 570.00 | 569.00 | 569.00 | 70.547 | 16 |
| 2025-12-03 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-12-02 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-12-01 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-11-28 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-11-27 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-11-26 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-11-25 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 0 |
| 2025-11-24 | 579.00 | 579.00 | 579.00 | 579.00 | 71.787 | 16 |
| 2025-11-21 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-19 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-18 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-17 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-14 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-13 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-12 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-11 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-10 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-07 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-06 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-05 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-04 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-11-03 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-10-31 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-10-30 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
| 2025-10-29 | 593.00 | 593.00 | 593.00 | 593.00 | 73.523 | 0 |
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.