Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	185.14	188.15	185.14	186.95	181.80	419
2024-05-14	187.71	189.19	187.37	187.40	182.24	28
2024-05-13	189.11	189.67	188.09	188.17	182.99	454
2024-05-10	189.19	189.80	188.69	189.51	184.29	310
2024-05-09	187.99	188.04	186.82	187.99	182.81	456
2024-05-08	188.68	189.23	187.77	187.77	182.59	288
2024-05-07	187.39	188.94	187.39	188.05	182.87	162
2024-05-03	186.64	187.89	184.01	185.19	180.09	76
2024-05-02	187.80	187.80	185.95	186.34	181.21	65
2024-05-01	187.71	187.71	181.38	185.17	180.07	1,260
2024-04-30	193.46	194.17	191.95	192.24	186.95	119
2024-04-29	191.79	193.49	191.63	193.46	188.13	68,259
2024-04-26	193.42	193.72	191.82	193.14	187.82	238
2024-04-25	192.56	193.76	190.99	193.28	187.96	268
2024-04-24	190.73	192.59	190.16	192.59	187.29	702
2024-04-23	192.31	192.74	191.57	191.57	186.30	809
2024-04-22	189.76	192.59	189.76	192.54	187.24	50,074
2024-04-19	190.25	190.67	189.17	189.63	184.41	681
2024-04-18	189.56	189.67	188.82	188.82	183.62	587
2024-04-17	188.18	188.86	187.27	187.27	182.11	265
2024-04-16	188.45	188.90	187.00	188.25	183.07	1,018
2024-04-15	189.41	189.95	187.99	188.60	183.41	676
2024-04-12	189.31	189.31	187.30	188.10	182.92	403
2024-04-11	189.19	189.19	187.75	188.52	183.33	234
2024-04-10	188.00	189.50	187.60	189.10	183.89	275
2024-04-09	189.02	189.43	187.50	189.05	183.84	161,053
2024-04-08	187.62	188.75	187.59	188.75	183.55	543
2024-04-05	187.00	188.39	186.70	187.97	182.79	393
2024-04-04	190.04	190.27	187.80	187.80	182.63	1,594
2024-04-03	188.78	189.44	188.68	189.23	184.01	600
2024-04-02	189.79	189.99	189.73	189.73	184.50	1,809
2024-03-28	191.74	191.96	191.13	191.13	185.86	399
2024-03-27	190.70	190.70	189.92	190.65	184.88	117
2024-03-26	189.73	190.37	187.85	189.88	184.13	163,232
2024-03-25	190.45	190.72	189.07	189.53	183.79	73
2024-03-22	189.75	190.14	189.10	190.00	184.25	1,213
2024-03-21	187.98	189.03	187.45	189.03	183.31	530
2024-03-20	188.16	188.65	187.62	187.62	181.94	142
2024-03-19	187.53	188.72	187.53	187.96	182.27	77
2024-03-18	187.10	188.11	186.37	187.95	182.26	579
2024-03-15	184.42	186.10	184.42	186.05	180.42	306
2024-03-14	185.49	186.76	184.50	185.49	179.88	424
2024-03-13	185.67	186.00	184.30	185.65	180.03	167
2024-03-12	184.44	185.79	183.54	185.41	179.80	303
2024-03-11	184.00	184.49	182.91	184.27	178.69	1,335
2024-03-08	184.00	184.53	183.16	184.49	178.91	214
2024-03-07	184.95	184.95	183.99	184.27	178.69	217
2024-03-06	183.12	184.23	183.12	183.83	178.27	426
2024-03-05	182.93	185.64	182.93	183.29	177.74	545
2024-03-04	183.80	184.52	183.51	184.25	178.67	180
2024-03-01	182.91	183.46	182.46	183.12	177.57	1,086
2024-02-29	183.60	184.25	182.55	182.94	177.40	631
2024-02-28	190.05	192.57	184.95	184.95	179.35	669
2024-02-27	184.11	185.00	183.47	184.43	178.85	386
2024-02-26	184.86	185.99	184.66	185.58	179.96	525
2024-02-23	183.59	184.74	183.59	184.68	179.09	1,593
2024-02-22	181.57	183.10	181.27	183.10	177.56	365
2024-02-21	180.37	181.46	179.96	181.46	175.97	494
2024-02-20	181.28	182.00	180.68	181.41	175.92	7,293
2024-02-16	179.86	181.00	179.50	180.87	175.40	645

← NewerPage 11 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.