Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	202.29	202.29	199.06	199.06	194.12	419
2024-08-09	201.50	202.23	197.81	201.52	196.52	107
2024-08-08	201.32	202.36	200.00	201.19	196.20	491
2024-08-07	197.30	202.82	196.77	201.27	196.27	1,298
2024-08-06	195.15	199.46	195.15	198.76	193.83	32,263
2024-08-05	200.00	200.90	193.98	193.98	189.16	1,161
2024-08-02	197.90	199.96	194.99	197.79	192.88	9,883
2024-08-01	194.87	196.05	194.20	195.97	191.10	949
2024-07-31	192.00	194.14	192.00	193.42	188.61	159
2024-07-30	192.20	194.67	192.15	192.15	187.38	785
2024-07-29	191.26	193.44	190.80	192.95	188.16	165,597
2024-07-26	189.64	191.80	188.89	191.28	186.53	586
2024-07-25	201.95	203.39	191.86	191.92	187.16	1,116
2024-07-24	198.29	200.19	197.85	200.19	195.22	271
2024-07-23	202.91	204.17	198.38	199.40	194.44	373
2024-07-22	203.64	204.69	203.46	204.69	199.61	20
2024-07-19	206.06	206.14	203.35	203.35	198.30	1,024
2024-07-18	204.96	206.50	204.96	205.03	199.94	303
2024-07-17	204.28	206.30	204.28	206.00	200.88	403
2024-07-16	201.43	203.91	201.42	203.75	198.69	686
2024-07-15	200.90	201.39	200.29	201.09	196.10	427
2024-07-12	199.61	201.28	199.22	201.16	196.17	817
2024-07-11	197.35	199.26	197.26	199.26	194.31	160
2024-07-10	195.78	196.46	195.06	196.15	191.28	163
2024-07-09	195.00	195.54	194.15	195.54	190.69	848
2024-07-08	195.15	196.05	195.03	195.48	190.63	56
2024-07-05	194.00	194.39	192.61	194.21	189.39	413
2024-07-03	193.16	193.79	191.75	193.79	188.98	2,530
2024-07-02	192.23	192.94	191.55	192.78	187.99	369
2024-07-01	194.91	195.18	192.42	192.56	187.26	708
2024-06-28	194.99	195.77	194.26	195.16	189.79	729
2024-06-27	194.39	194.93	194.14	194.93	189.56	523
2024-06-26	193.52	194.02	193.26	193.99	188.65	611
2024-06-25	195.00	195.04	193.76	194.70	189.34	582
2024-06-24	192.34	194.55	191.89	194.45	189.10	1,553
2024-06-21	192.32	192.44	191.57	191.61	186.33	336
2024-06-20	191.86	192.27	190.67	191.84	186.56	13,666
2024-06-18	191.52	192.28	190.78	191.09	185.83	2,189
2024-06-17	188.81	191.69	188.75	191.69	186.41	362
2024-06-14	186.64	188.27	186.64	188.11	182.93	87
2024-06-13	186.65	186.65	185.48	186.37	181.24	407
2024-06-12	186.65	186.97	185.13	186.93	181.78	5,025
2024-06-11	186.88	187.54	184.99	186.77	181.63	747
2024-06-10	186.67	188.02	186.47	186.90	181.75	705
2024-06-07	187.46	189.01	187.46	187.75	182.58	370
2024-06-06	188.85	188.85	186.18	186.18	181.05	207
2024-06-05	187.69	188.02	186.10	187.99	182.81	869
2024-06-04	185.03	186.87	184.84	186.87	181.72	513
2024-06-03	185.47	186.03	184.13	184.35	179.27	1,601
2024-05-31	182.13	183.01	182.05	183.01	177.97	129
2024-05-30	181.00	182.30	180.95	182.30	177.28	128
2024-05-29	183.51	183.51	181.98	182.21	177.19	546
2024-05-28	185.84	186.81	184.37	186.81	181.67	117,583
2024-05-24	186.25	186.95	185.03	186.58	181.44	63
2024-05-23	186.32	187.05	186.13	186.33	181.20	538
2024-05-22	186.52	186.88	185.95	186.39	181.26	150
2024-05-21	186.28	186.81	185.81	186.77	181.63	409
2024-05-20	187.93	188.15	186.67	186.75	181.61	311
2024-05-17	188.01	188.25	186.48	187.05	181.90	85
2024-05-16	187.50	188.24	186.72	187.12	181.97	330

← NewerPage 10 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.6700 USD
2026-07-01	0.6250 USD
2026-04-01	0.6250 USD
2025-12-31	0.6250 USD
2025-10-01	0.6250 USD
2025-07-01	0.5800 USD
2025-04-01	0.5800 USD
2024-12-31	0.5800 USD
2024-10-02	0.5800 USD
2024-07-02	0.5350 USD
2024-03-28	0.5350 USD
2023-12-29	0.5350 USD
2023-09-29	0.5350 USD
2023-06-30	0.4950 USD
2023-03-31	0.4950 USD
2022-12-30	0.4950 USD
2022-09-30	0.4950 USD
2022-06-30	0.4600 USD
2022-03-31	0.4600 USD
2021-12-31	0.4600 USD
2021-09-30	0.4600 USD
2021-06-30	0.4250 USD
2021-03-31	0.4250 USD
2020-12-31	0.4250 USD
2020-09-30	0.4250 USD
2020-06-30	0.4050 USD
2020-03-31	0.4050 USD
2019-12-31	0.4050 USD
2019-09-30	0.4050 USD
2019-06-28	0.3750 USD
2019-03-29	0.3750 USD

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