Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	644.39	644.39	644.39	644.39	79.473	16
2025-02-07	619.76	619.76	619.76	619.76	76.435	0
2025-02-06	619.76	619.76	619.76	619.76	76.435	0
2025-02-05	619.76	619.76	619.76	619.76	76.435	0
2025-02-04	619.76	619.76	619.76	619.76	76.435	0
2025-02-03	619.76	619.76	619.76	619.76	76.435	0
2025-01-31	619.76	619.76	619.76	619.76	76.435	0
2025-01-30	619.76	619.76	619.76	619.76	76.435	0
2025-01-29	619.76	619.76	619.76	619.76	76.435	0
2025-01-28	619.76	619.76	619.76	619.76	76.435	0
2025-01-27	619.76	619.76	619.76	619.76	76.435	0
2025-01-24	619.76	619.76	619.76	619.76	76.435	0
2025-01-23	619.76	619.76	619.76	619.76	76.435	0
2025-01-22	619.76	619.76	619.76	619.76	76.435	0
2025-01-21	619.76	619.76	619.76	619.76	76.435	0
2025-01-20	619.76	619.76	619.76	619.76	76.435	0
2025-01-17	619.76	619.76	619.76	619.76	76.435	0
2025-01-16	619.76	619.76	619.76	619.76	76.435	0
2025-01-15	619.76	619.76	619.76	619.76	76.435	0
2025-01-14	619.76	619.76	619.76	619.76	76.435	0
2025-01-13	619.76	619.76	619.76	619.76	76.435	0
2025-01-10	619.76	619.76	619.76	619.76	76.435	0
2025-01-09	619.76	619.76	619.76	619.76	76.435	0
2025-01-08	619.76	619.76	619.76	619.76	76.435	0
2025-01-07	619.76	619.76	619.76	619.76	76.435	280
2025-01-06	632.76	632.76	632.76	632.76	78.038	0
2025-01-03	632.76	632.76	632.76	632.76	78.038	0
2025-01-02	632.76	632.76	632.76	632.76	78.038	0
2024-12-30	632.76	632.76	632.76	632.76	78.038	0
2024-12-27	632.76	632.76	632.76	632.76	77.887	0
2024-12-26	630.00	634.40	630.00	632.76	77.887	280
2024-12-23	543.40	543.40	543.40	543.40	66.888	0
2024-12-20	543.40	543.40	543.40	543.40	66.888	0
2024-12-19	543.40	543.40	543.40	543.40	66.888	0
2024-12-18	543.40	543.40	543.40	543.40	66.888	0
2024-12-17	543.40	543.40	543.40	543.40	66.888	0
2024-12-16	543.40	543.40	543.40	543.40	66.888	0
2024-12-13	543.40	543.40	543.40	543.40	66.888	0
2024-12-12	543.40	543.40	543.40	543.40	66.888	0
2024-12-11	543.40	543.40	543.40	543.40	66.888	0
2024-12-10	543.40	543.40	543.40	543.40	66.888	0
2024-12-09	543.40	543.40	543.40	543.40	66.888	0
2024-12-06	543.40	543.40	543.40	543.40	66.888	0
2024-12-05	543.40	543.40	543.40	543.40	66.888	0
2024-12-04	543.40	543.40	543.40	543.40	66.888	0
2024-12-03	543.40	543.40	543.40	543.40	66.888	0
2024-12-02	543.40	543.40	543.40	543.40	66.888	0
2024-11-29	543.40	543.40	543.40	543.40	66.888	0
2024-11-28	543.40	543.40	543.40	543.40	66.888	0
2024-11-27	543.40	543.40	543.40	543.40	66.888	0
2024-11-26	543.40	543.40	543.40	543.40	66.888	0
2024-11-25	543.40	543.40	543.40	543.40	66.888	0
2024-11-22	543.40	543.40	543.40	543.40	66.888	0
2024-11-21	543.40	543.40	543.40	543.40	66.888	0
2024-11-19	543.40	543.40	543.40	543.40	66.888	0
2024-11-18	543.40	543.40	543.40	543.40	66.888	0
2024-11-14	543.40	543.40	543.40	543.40	66.888	0
2024-11-13	543.40	543.40	543.40	543.40	66.888	0
2024-11-12	543.40	543.40	543.40	543.40	66.888	0
2024-11-11	543.40	543.40	543.40	543.40	66.888	0

← NewerPage 8 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.