Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	158.84	159.04	158.28	158.46	153.16	165
2023-11-16	157.59	158.46	157.51	158.26	152.97	1,837
2023-11-15	158.70	159.13	157.41	157.67	152.40	13
2023-11-14	158.16	159.51	158.00	158.97	153.66	160
2023-11-13	157.28	158.22	157.28	157.95	152.67	160
2023-11-10	156.80	157.62	156.47	157.62	152.35	107
2023-11-09	155.54	156.53	155.54	156.53	151.30	5
2023-11-08	155.48	155.48	155.04	155.10	149.92	64
2023-11-07	154.76	155.22	154.35	154.92	149.74	80
2023-11-06	153.45	154.09	153.25	153.87	148.73	27,761
2023-11-03	152.98	153.32	152.40	153.32	148.20	109
2023-11-02	147.42	151.67	147.42	151.67	146.60	478
2023-11-01	147.92	149.43	147.63	149.43	144.44	736
2023-10-31	147.25	148.62	147.25	148.17	143.22	34,897
2023-10-30	146.78	147.35	145.96	147.32	142.40	348
2023-10-27	148.45	149.62	146.02	146.28	141.39	263
2023-10-26	146.61	147.81	146.38	146.43	141.54	52
2023-10-25	145.98	148.30	145.19	146.74	141.83	985
2023-10-24	145.17	145.52	143.05	143.05	138.27	238
2023-10-23	145.42	146.28	145.42	145.71	140.84	51
2023-10-20	145.94	146.43	145.59	145.92	141.05	74
2023-10-19	147.12	147.74	146.14	147.74	142.80	2,224
2023-10-18	148.66	148.69	147.19	147.66	142.73	303
2023-10-17	148.28	148.96	146.61	148.46	143.50	384
2023-10-16	146.86	148.60	146.86	148.23	143.27	321
2023-10-13	146.79	146.79	145.83	146.75	141.85	697
2023-10-12	146.97	147.81	145.61	145.64	140.77	212
2023-10-11	145.83	146.09	145.48	145.65	140.78	23
2023-10-10	146.12	146.87	145.41	146.64	141.74	594
2023-10-09	145.01	145.94	144.60	145.94	141.06	35
2023-10-06	142.99	143.60	142.07	143.60	138.80	326
2023-10-05	143.59	144.05	143.23	143.48	138.69	5,497
2023-10-04	143.06	143.33	142.23	142.58	137.81	432
2023-10-03	141.10	141.80	141.10	141.80	137.06	36
2023-10-02	142.23	142.79	141.08	141.26	136.54	15
2023-09-29	143.83	143.83	143.21	143.78	138.98	694
2023-09-28	145.11	145.52	144.88	144.88	139.52	72
2023-09-27	145.14	145.82	144.72	144.72	139.36	3,215
2023-09-26	146.20	146.46	145.45	145.99	140.59	227
2023-09-25	146.10	146.79	146.10	146.79	141.36	428
2023-09-22	146.82	147.60	146.82	147.60	142.14	184
2023-09-21	149.29	149.33	147.91	147.91	142.44	295
2023-09-20	149.38	150.09	148.98	150.09	144.53	458
2023-09-19	148.96	148.96	148.26	148.73	143.22	519,385
2023-09-18	150.39	150.39	148.83	149.17	143.65	57
2023-09-15	151.07	151.69	150.32	150.32	144.76	121
2023-09-14	151.61	151.61	150.06	150.43	144.86	376
2023-09-13	148.72	149.77	148.72	149.77	144.23	506
2023-09-12	147.67	148.84	147.37	147.37	141.92	3,649
2023-09-11	147.09	147.09	146.90	146.99	141.55	31
2023-09-08	147.93	147.93	147.36	147.60	142.14	380
2023-09-07	145.10	146.37	144.92	146.37	140.95	117
2023-09-06	144.68	144.68	143.95	144.51	139.16	46
2023-09-05	144.83	144.83	144.26	144.76	139.40	63
2023-09-01	144.98	145.02	144.49	144.50	139.15	29
2023-08-31	145.13	145.13	145.04	145.04	139.68	142
2023-08-29	145.07	145.07	144.46	144.46	139.11	24
2023-08-25	145.71	146.51	145.71	146.51	141.09	48
2023-08-24	146.37	146.46	145.52	145.52	140.14	53
2023-08-23	146.22	146.35	146.22	146.35	140.93	749

← NewerPage 13 of 20 · 1,178 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.