Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← R1SG34.SA stock page

Republic Services, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1573.21073.21073.21073.21073.2101
2026-10-1467.48067.48067.48067.48067.4800
2026-10-1367.48067.48067.48067.48067.4800
2026-10-0967.48067.48067.48067.48067.4808
2026-10-0866.50066.50066.50066.50066.5000
2026-10-0766.50066.50066.50066.50066.5000
2026-10-0666.50066.50066.50066.50066.5001
2026-10-0566.50066.50066.50066.50066.50050
2026-10-0268.26068.26068.26068.26068.26050
2026-10-0168.39068.39068.39068.39068.3900
2026-09-3068.39068.39068.39068.39068.2410
2026-09-2968.39068.39068.39068.39068.2410
2026-09-2868.39068.39068.39068.39068.2410
2026-09-2568.39068.39068.39068.39068.2410
2026-09-2468.39068.39068.39068.39068.2410
2026-09-2368.39068.39068.39068.39068.2410
2026-09-2268.39068.39068.39068.39068.2415
2026-09-2168.46068.47068.46068.47068.321420
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.1487 USD
2026-07-011.1150 USD
2026-04-011.0938 USD
2026-01-021.1767 USD
2025-10-011.1889 USD
2025-07-011.1310 USD
2025-04-011.1935 USD
2024-12-301.2242 USD
2024-10-011.1515 USD
2024-07-011.0162 USD
2024-04-010.9855 USD
2023-12-280.9238 USD
2023-09-290.9480 USD
2023-06-301.1954 USD
2023-03-311.2230 USD
2022-12-291.2671 USD
2022-09-301.3045 USD
2022-06-301.2344 USD
2022-03-311.1983 USD
2021-12-301.2698 USD
2021-09-301.2693 USD
2021-06-301.0824 USD
2021-03-311.1969 USD
2020-09-301.0922 USD
2020-06-301.0850 USD
2020-03-311.0589 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.