Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	701.50	701.50	701.50	701.50	86.677	8
2025-05-09	715.00	715.00	715.00	715.00	88.345	0
2025-05-08	715.00	715.00	715.00	715.00	88.345	0
2025-05-07	715.00	715.00	715.00	715.00	88.345	0
2025-05-06	715.00	715.00	715.00	715.00	88.345	320
2025-05-05	693.00	693.00	693.00	693.00	85.626	0
2025-05-02	693.00	693.00	693.00	693.00	85.626	0
2025-04-30	693.00	693.00	693.00	693.00	85.626	0
2025-04-29	693.00	693.00	693.00	693.00	85.626	0
2025-04-28	693.00	693.00	693.00	693.00	85.626	8
2025-04-25	723.30	723.30	723.30	723.30	89.370	0
2025-04-24	723.30	723.30	723.30	723.30	89.370	0
2025-04-23	723.30	723.30	723.30	723.30	89.370	0
2025-04-22	723.30	723.30	723.30	723.30	89.370	0
2025-04-17	723.30	723.30	723.30	723.30	89.370	0
2025-04-16	723.30	723.30	723.30	723.30	89.370	0
2025-04-15	723.30	723.30	723.30	723.30	89.370	320
2025-04-14	682.50	682.50	682.50	682.50	84.329	0
2025-04-11	682.50	682.50	682.50	682.50	84.329	0
2025-04-10	682.50	682.50	682.50	682.50	84.329	0
2025-04-09	682.50	682.50	682.50	682.50	84.329	0
2025-04-08	682.00	682.50	682.00	682.50	84.329	568
2025-04-07	644.39	644.39	644.39	644.39	79.620	0
2025-04-04	644.39	644.39	644.39	644.39	79.620	0
2025-04-03	644.39	644.39	644.39	644.39	79.620	0
2025-04-02	644.39	644.39	644.39	644.39	79.620	0
2025-04-01	644.39	644.39	644.39	644.39	79.620	0
2025-03-31	644.39	644.39	644.39	644.39	79.473	0
2025-03-28	644.39	644.39	644.39	644.39	79.473	0
2025-03-27	644.39	644.39	644.39	644.39	79.473	0
2025-03-26	644.39	644.39	644.39	644.39	79.473	0
2025-03-25	644.39	644.39	644.39	644.39	79.473	0
2025-03-24	644.39	644.39	644.39	644.39	79.473	0
2025-03-21	644.39	644.39	644.39	644.39	79.473	0
2025-03-20	644.39	644.39	644.39	644.39	79.473	0
2025-03-19	644.39	644.39	644.39	644.39	79.473	0
2025-03-18	644.39	644.39	644.39	644.39	79.473	0
2025-03-17	644.39	644.39	644.39	644.39	79.473	0
2025-03-14	644.39	644.39	644.39	644.39	79.473	0
2025-03-13	644.39	644.39	644.39	644.39	79.473	0
2025-03-12	644.39	644.39	644.39	644.39	79.473	0
2025-03-11	644.39	644.39	644.39	644.39	79.473	0
2025-03-10	644.39	644.39	644.39	644.39	79.473	0
2025-03-07	644.39	644.39	644.39	644.39	79.473	0
2025-03-06	644.39	644.39	644.39	644.39	79.473	0
2025-03-05	644.39	644.39	644.39	644.39	79.473	0
2025-02-28	644.39	644.39	644.39	644.39	79.473	0
2025-02-27	644.39	644.39	644.39	644.39	79.473	0
2025-02-26	644.39	644.39	644.39	644.39	79.473	0
2025-02-25	644.39	644.39	644.39	644.39	79.473	0
2025-02-24	644.39	644.39	644.39	644.39	79.473	0
2025-02-21	644.39	644.39	644.39	644.39	79.473	0
2025-02-20	644.39	644.39	644.39	644.39	79.473	0
2025-02-19	644.39	644.39	644.39	644.39	79.473	0
2025-02-18	644.39	644.39	644.39	644.39	79.473	0
2025-02-17	644.39	644.39	644.39	644.39	79.473	0
2025-02-14	644.39	644.39	644.39	644.39	79.473	0
2025-02-13	644.39	644.39	644.39	644.39	79.473	0
2025-02-12	644.39	644.39	644.39	644.39	79.473	0
2025-02-11	644.39	644.39	644.39	644.39	79.473	0

← NewerPage 7 of 21 · 1,246 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.