Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	684.07	684.07	684.07	684.07	84.666	0
2025-08-04	684.07	684.07	684.07	684.07	84.666	0
2025-08-01	684.07	684.07	684.07	684.07	84.666	0
2025-07-31	684.07	684.07	684.07	684.07	84.666	0
2025-07-30	684.07	684.07	684.07	684.07	84.666	0
2025-07-29	684.07	684.07	684.07	684.07	84.666	16
2025-07-28	681.00	681.00	681.00	681.00	84.286	0
2025-07-25	667.02	681.00	667.02	681.00	84.286	48
2025-07-24	668.13	668.13	668.13	668.13	82.694	0
2025-07-23	668.13	668.13	668.13	668.13	82.694	0
2025-07-22	668.13	668.13	668.13	668.13	82.694	0
2025-07-21	668.13	668.13	668.13	668.13	82.694	0
2025-07-18	668.13	668.13	668.13	668.13	82.694	0
2025-07-17	668.13	668.13	668.13	668.13	82.694	0
2025-07-16	668.13	668.13	668.13	668.13	82.694	0
2025-07-15	668.13	668.13	668.13	668.13	82.694	0
2025-07-14	668.13	668.13	668.13	668.13	82.694	0
2025-07-11	668.13	668.13	668.13	668.13	82.694	0
2025-07-10	668.13	668.13	668.13	668.13	82.694	0
2025-07-09	668.13	668.13	668.13	668.13	82.694	0
2025-07-08	668.13	668.13	668.13	668.13	82.694	0
2025-07-07	668.13	668.13	668.13	668.13	82.694	0
2025-07-04	668.13	668.13	668.13	668.13	82.694	0
2025-07-03	668.13	668.13	668.13	668.13	82.694	0
2025-07-02	668.13	668.13	668.13	668.13	82.694	0
2025-07-01	668.13	668.13	668.13	668.13	82.694	0
2025-06-30	668.13	668.13	668.13	668.13	82.554	0
2025-06-27	670.00	670.00	668.13	668.13	82.554	600
2025-06-26	676.00	676.00	676.00	676.00	83.526	8
2025-06-25	685.02	685.02	685.02	685.02	84.640	0
2025-06-24	686.00	686.00	685.02	685.02	84.640	32
2025-06-23	692.00	692.00	692.00	692.00	85.503	0
2025-06-20	692.00	692.00	692.00	692.00	85.503	0
2025-06-18	692.00	692.00	692.00	692.00	85.503	0
2025-06-17	692.00	692.00	692.00	692.00	85.503	0
2025-06-16	692.00	692.00	692.00	692.00	85.503	0
2025-06-13	692.00	692.00	692.00	692.00	85.503	0
2025-06-12	692.00	692.00	692.00	692.00	85.503	0
2025-06-11	692.00	692.00	692.00	692.00	85.503	0
2025-06-10	692.00	692.00	692.00	692.00	85.503	8
2025-06-09	705.70	705.70	705.70	705.70	87.196	0
2025-06-06	705.70	705.70	705.70	705.70	87.196	0
2025-06-05	705.70	705.70	705.70	705.70	87.196	8
2025-06-04	714.00	714.00	714.00	714.00	88.221	0
2025-06-03	714.00	714.00	714.00	714.00	88.221	0
2025-06-02	714.00	714.00	714.00	714.00	88.221	0
2025-05-30	714.00	714.00	714.00	714.00	88.221	0
2025-05-29	714.00	714.00	714.00	714.00	88.221	0
2025-05-28	714.00	714.00	714.00	714.00	88.221	0
2025-05-27	714.00	714.00	714.00	714.00	88.221	0
2025-05-26	714.00	714.00	714.00	714.00	88.221	0
2025-05-23	714.00	714.00	714.00	714.00	88.221	0
2025-05-22	714.00	714.00	714.00	714.00	88.221	0
2025-05-21	714.00	714.00	714.00	714.00	88.221	600
2025-05-20	701.50	701.50	701.50	701.50	86.677	0
2025-05-19	701.50	701.50	701.50	701.50	86.677	0
2025-05-16	701.50	701.50	701.50	701.50	86.677	0
2025-05-15	701.50	701.50	701.50	701.50	86.677	0
2025-05-14	701.50	701.50	701.50	701.50	86.677	16
2025-05-13	701.50	701.50	701.50	701.50	86.677	0

← NewerPage 6 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.