Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	178.77	179.26	177.64	178.51	173.11	316
2024-02-14	177.70	178.12	176.32	177.41	172.04	6,953
2024-02-13	174.39	176.30	173.93	175.19	169.89	2,230
2024-02-12	174.00	174.00	171.35	171.35	166.16	630
2024-02-09	176.97	176.97	172.86	172.86	167.63	950
2024-02-08	175.38	175.38	173.27	174.83	169.53	274
2024-02-07	173.94	175.27	173.48	174.48	169.20	320
2024-02-06	173.18	173.54	172.69	173.30	168.06	202
2024-02-05	173.96	174.03	172.78	173.63	168.38	609
2024-02-02	173.91	174.15	173.13	173.65	168.39	653
2024-02-01	170.40	173.42	170.17	173.42	168.17	614
2024-01-31	173.88	173.88	171.72	171.72	166.52	301
2024-01-30	171.77	172.65	171.20	172.65	167.42	531
2024-01-29	171.23	171.48	170.68	170.89	165.72	709
2024-01-26	171.00	171.04	168.72	170.85	165.68	22,427
2024-01-25	169.51	169.57	168.72	169.47	164.34	977
2024-01-24	170.13	170.35	169.69	170.00	164.86	21,875
2024-01-23	168.83	169.30	168.14	169.30	164.18	109,575
2024-01-22	168.73	169.13	167.94	168.75	163.64	491
2024-01-19	168.50	168.81	167.55	168.32	163.23	1,119
2024-01-18	166.63	166.73	165.69	166.54	161.50	3,186
2024-01-17	166.65	168.07	165.60	166.66	161.62	287
2024-01-16	166.36	166.54	165.34	165.93	160.91	93,168
2024-01-12	164.81	165.98	163.95	165.98	160.96	1,929
2024-01-11	164.88	164.88	163.35	163.41	158.46	136
2024-01-10	163.81	164.07	162.70	163.98	159.02	4,360
2024-01-09	163.97	164.66	163.39	163.39	158.45	470
2024-01-08	163.70	163.70	162.31	162.40	157.48	653
2024-01-05	163.84	163.84	162.90	162.90	157.97	85
2024-01-04	165.16	165.46	165.15	165.20	160.20	89
2024-01-03	165.41	166.53	164.55	164.69	159.71	258
2024-01-02	164.31	165.59	164.03	164.79	159.80	229
2023-12-29	164.28	165.03	163.76	164.62	159.64	132
2023-12-28	163.84	164.65	163.79	164.43	158.93	52
2023-12-27	165.00	165.00	162.84	163.50	158.04	329
2023-12-22	163.66	163.66	160.60	162.17	156.75	471
2023-12-21	162.80	163.18	161.57	161.57	156.17	7,338
2023-12-20	162.83	163.27	162.58	163.24	157.78	78
2023-12-19	165.00	165.00	162.50	162.50	157.07	240
2023-12-18	162.59	164.40	162.59	164.10	158.62	107
2023-12-15	160.87	162.32	160.65	161.87	156.46	1,377
2023-12-14	167.81	167.81	162.77	162.89	157.45	15,650
2023-12-13	165.10	166.42	165.10	165.95	160.40	229
2023-12-12	162.59	164.52	162.00	164.32	158.83	181
2023-12-11	161.84	162.77	161.84	162.72	157.28	705
2023-12-08	162.05	162.47	160.68	160.68	155.31	80
2023-12-07	161.59	161.96	161.24	161.96	156.55	282
2023-12-06	161.73	161.93	160.58	161.26	155.87	124
2023-12-05	162.97	162.97	161.32	161.39	156.00	278
2023-12-04	163.32	163.70	162.65	162.65	157.21	383
2023-12-01	162.34	163.32	161.78	163.32	157.87	39
2023-11-30	159.65	161.12	159.40	160.97	155.59	878
2023-11-29	160.04	160.04	159.22	159.87	154.53	27
2023-11-28	160.44	160.44	159.87	159.87	154.53	15
2023-11-27	161.35	161.35	160.29	160.58	155.21	30
2023-11-24	159.90	160.13	159.52	160.13	154.78	115
2023-11-22	160.50	160.66	159.98	160.06	154.71	256
2023-11-21	158.85	160.05	158.73	160.05	154.70	4,532
2023-11-20	158.39	159.57	158.10	159.57	154.24	1,036
2023-11-17	158.84	159.04	158.28	158.46	153.16	165

← NewerPage 12 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.