Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	593.00	593.00	593.00	593.00	73.523	0
2025-10-27	593.00	593.00	593.00	593.00	73.523	0
2025-10-24	593.00	593.00	593.00	593.00	73.523	0
2025-10-23	593.00	593.00	593.00	593.00	73.523	0
2025-10-22	593.00	593.00	593.00	593.00	73.523	0
2025-10-21	593.00	593.00	593.00	593.00	73.523	0
2025-10-20	593.00	593.00	593.00	593.00	73.523	0
2025-10-17	593.00	593.00	593.00	593.00	73.523	0
2025-10-16	593.00	593.00	593.00	593.00	73.523	0
2025-10-15	593.00	593.00	593.00	593.00	73.523	0
2025-10-14	593.00	593.00	593.00	593.00	73.523	0
2025-10-13	593.00	593.00	593.00	593.00	73.523	0
2025-10-10	593.00	593.00	593.00	593.00	73.523	0
2025-10-09	593.00	593.00	593.00	593.00	73.523	0
2025-10-08	593.00	593.00	593.00	593.00	73.523	0
2025-10-07	593.00	593.00	593.00	593.00	73.523	0
2025-10-06	595.28	597.27	593.00	593.00	73.523	72
2025-10-03	684.07	684.07	684.07	684.07	84.814	0
2025-10-02	684.07	684.07	684.07	684.07	84.814	0
2025-10-01	684.07	684.07	684.07	684.07	84.814	0
2025-09-30	684.07	684.07	684.07	684.07	84.666	0
2025-09-29	684.07	684.07	684.07	684.07	84.666	0
2025-09-26	684.07	684.07	684.07	684.07	84.666	0
2025-09-25	684.07	684.07	684.07	684.07	84.666	0
2025-09-24	684.07	684.07	684.07	684.07	84.666	0
2025-09-23	684.07	684.07	684.07	684.07	84.666	0
2025-09-22	684.07	684.07	684.07	684.07	84.666	0
2025-09-19	684.07	684.07	684.07	684.07	84.666	0
2025-09-18	684.07	684.07	684.07	684.07	84.666	0
2025-09-17	684.07	684.07	684.07	684.07	84.666	0
2025-09-16	684.07	684.07	684.07	684.07	84.666	0
2025-09-15	684.07	684.07	684.07	684.07	84.666	0
2025-09-12	684.07	684.07	684.07	684.07	84.666	0
2025-09-11	684.07	684.07	684.07	684.07	84.666	0
2025-09-10	684.07	684.07	684.07	684.07	84.666	0
2025-09-09	684.07	684.07	684.07	684.07	84.666	0
2025-09-08	684.07	684.07	684.07	684.07	84.666	0
2025-09-05	684.07	684.07	684.07	684.07	84.666	0
2025-09-04	684.07	684.07	684.07	684.07	84.666	0
2025-09-03	684.07	684.07	684.07	684.07	84.666	0
2025-09-02	684.07	684.07	684.07	684.07	84.666	0
2025-09-01	684.07	684.07	684.07	684.07	84.666	0
2025-08-29	684.07	684.07	684.07	684.07	84.666	0
2025-08-28	684.07	684.07	684.07	684.07	84.666	0
2025-08-27	684.07	684.07	684.07	684.07	84.666	0
2025-08-26	684.07	684.07	684.07	684.07	84.666	0
2025-08-25	684.07	684.07	684.07	684.07	84.666	0
2025-08-22	684.07	684.07	684.07	684.07	84.666	0
2025-08-21	684.07	684.07	684.07	684.07	84.666	0
2025-08-20	684.07	684.07	684.07	684.07	84.666	0
2025-08-19	684.07	684.07	684.07	684.07	84.666	0
2025-08-18	684.07	684.07	684.07	684.07	84.666	0
2025-08-15	684.07	684.07	684.07	684.07	84.666	0
2025-08-14	684.07	684.07	684.07	684.07	84.666	0
2025-08-13	684.07	684.07	684.07	684.07	84.666	0
2025-08-12	684.07	684.07	684.07	684.07	84.666	0
2025-08-11	684.07	684.07	684.07	684.07	84.666	0
2025-08-08	684.07	684.07	684.07	684.07	84.666	0
2025-08-07	684.07	684.07	684.07	684.07	84.666	0
2025-08-06	684.07	684.07	684.07	684.07	84.666	0

← NewerPage 5 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.