Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 73.210 | 73.210 | 73.210 | 73.210 | 73.210 | 1 |
| 2026-10-14 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-10-13 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-10-09 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 8 |
| 2026-10-08 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2026-10-07 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2026-10-06 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 1 |
| 2026-10-05 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 50 |
| 2026-10-02 | 68.260 | 68.260 | 68.260 | 68.260 | 68.260 | 50 |
| 2026-10-01 | 68.390 | 68.390 | 68.390 | 68.390 | 68.390 | 0 |
| 2026-09-30 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 0 |
| 2026-09-29 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 0 |
| 2026-09-28 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 0 |
| 2026-09-25 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 0 |
| 2026-09-24 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 0 |
| 2026-09-23 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 0 |
| 2026-09-22 | 68.390 | 68.390 | 68.390 | 68.390 | 68.241 | 5 |
| 2026-09-21 | 68.460 | 68.470 | 68.460 | 68.470 | 68.321 | 420 |
| 2026-09-18 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 0 |
| 2026-09-17 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 0 |
| 2026-09-16 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 0 |
| 2026-09-15 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 0 |
| 2026-09-14 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 0 |
| 2026-09-11 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 0 |
| 2026-09-10 | 71.180 | 71.180 | 71.180 | 71.180 | 71.025 | 1 |
| 2026-09-09 | 70.550 | 70.550 | 70.550 | 70.550 | 70.397 | 0 |
| 2026-09-08 | 70.000 | 70.550 | 70.000 | 70.550 | 70.397 | 18 |
| 2026-09-07 | 71.400 | 71.400 | 71.400 | 71.400 | 71.245 | 0 |
| 2026-09-04 | 71.400 | 71.400 | 71.400 | 71.400 | 71.245 | 0 |
| 2026-09-03 | 71.400 | 71.400 | 71.400 | 71.400 | 71.245 | 0 |
| 2026-09-02 | 71.400 | 71.400 | 71.400 | 71.400 | 71.245 | 3 |
| 2026-09-01 | 71.610 | 71.880 | 71.610 | 71.880 | 71.724 | 151 |
| 2026-08-31 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-28 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-27 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-26 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-25 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-24 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-21 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-20 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-19 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-18 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-17 | 69.071 | 69.071 | 69.071 | 69.071 | 68.921 | 0 |
| 2026-08-14 | 552.57 | 552.57 | 552.57 | 552.57 | 68.921 | 0 |
| 2026-08-13 | 552.57 | 552.57 | 552.57 | 552.57 | 68.921 | 0 |
| 2026-08-12 | 552.57 | 552.57 | 552.57 | 552.57 | 68.921 | 8 |
| 2026-08-11 | 524.34 | 524.34 | 524.34 | 524.34 | 65.400 | 0 |
| 2026-08-10 | 524.34 | 524.34 | 524.34 | 524.34 | 65.400 | 0 |
| 2026-08-07 | 524.34 | 524.34 | 524.34 | 524.34 | 65.400 | 0 |
| 2026-08-06 | 524.34 | 524.34 | 524.34 | 524.34 | 65.400 | 0 |
| 2026-08-05 | 524.70 | 524.70 | 524.34 | 524.34 | 65.400 | 1,424 |
| 2026-08-04 | 531.87 | 531.87 | 531.87 | 531.87 | 66.339 | 0 |
| 2026-08-03 | 531.87 | 531.87 | 531.87 | 531.87 | 66.339 | 160 |
| 2026-07-31 | 564.98 | 564.98 | 564.98 | 564.98 | 70.469 | 0 |
| 2026-07-30 | 564.98 | 564.98 | 564.98 | 564.98 | 70.469 | 0 |
| 2026-07-29 | 560.43 | 564.98 | 560.43 | 564.98 | 70.469 | 168 |
| 2026-07-28 | 566.79 | 566.79 | 566.79 | 566.79 | 70.695 | 0 |
| 2026-07-27 | 566.79 | 566.79 | 566.79 | 566.79 | 70.695 | 0 |
| 2026-07-24 | 566.79 | 566.79 | 566.79 | 566.79 | 70.695 | 0 |
| 2026-07-23 | 566.79 | 566.79 | 566.79 | 566.79 | 70.695 | 0 |
Page 1 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.