Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	147.06	147.18	147.06	147.18	141.74	22
2023-08-21	146.33	146.53	146.00	146.00	140.60	87
2023-08-18	145.55	147.13	145.44	147.13	141.69	296
2023-08-16	146.62	147.95	146.62	147.95	142.47	64
2023-08-14	147.74	148.20	147.74	147.84	142.37	219
2023-08-11	147.40	147.55	147.19	147.24	141.80	11
2023-08-10	148.49	149.09	148.49	149.09	143.57	518,903
2023-08-09	147.49	148.44	147.49	148.44	142.95	32
2023-08-08	149.22	149.22	147.05	147.05	141.61	317
2023-08-07	148.74	149.64	148.74	149.42	143.89	101
2023-08-04	149.78	149.82	149.71	149.82	144.27	86
2023-08-03	151.93	152.23	149.41	149.51	143.98	247
2023-08-02	152.71	152.96	152.22	152.22	146.59	119
2023-08-01	153.25	154.40	153.25	154.40	148.68	51
2023-07-31	151.02	151.02	150.41	150.41	144.84	3,365
2023-07-28	152.38	152.67	151.50	151.50	145.90	1,254
2023-07-27	152.73	153.11	149.74	150.77	145.19	465
2023-07-26	152.44	154.03	152.27	153.41	147.74	153
2023-07-25	153.12	154.70	152.76	154.15	148.45	201
2023-07-24	153.65	154.47	153.62	154.47	148.75	77
2023-07-21	155.63	155.63	155.51	155.52	149.77	110
2023-07-20	150.61	153.15	150.51	153.15	147.49	684
2023-07-19	149.65	149.67	148.74	148.74	143.24	297
2023-07-18	149.87	150.46	148.49	148.53	143.04	145,946
2023-07-17	150.33	151.34	150.20	150.54	144.97	1,895
2023-07-14	149.58	149.58	149.07	149.52	143.99	920
2023-07-13	149.43	149.50	148.79	149.40	143.87	350
2023-07-12	150.99	150.99	148.99	149.97	144.42	355
2023-07-11	150.81	150.91	148.23	150.12	144.56	709
2023-07-10	151.67	151.67	150.34	150.34	144.78	62
2023-07-07	150.47	150.86	150.33	150.56	144.99	1,799
2023-07-06	150.16	151.48	150.16	151.48	145.88	586
2023-07-05	150.56	151.24	150.56	151.23	145.64	399
2023-07-03	152.17	152.17	151.40	151.40	145.80	817
2023-06-30	151.32	152.53	151.02	152.44	146.80	759
2023-06-29	148.18	150.83	148.18	150.83	144.77	783
2023-06-28	149.94	149.94	149.03	149.03	143.05	739
2023-06-27	148.30	149.69	148.30	149.68	143.67	480
2023-06-26	145.62	146.95	145.62	146.76	140.87	1,271
2023-06-23	147.40	147.98	147.21	147.83	141.89	3,091
2023-06-22	146.43	147.36	146.37	147.36	141.44	770
2023-06-21	144.80	146.17	144.65	146.17	140.30	391
2023-06-20	145.43	146.45	145.43	146.05	140.19	3,432
2023-06-19	145.39	145.39	145.39	145.39	139.55	17
2023-06-16	145.39	146.19	145.39	145.73	139.88	1,813
2023-06-15	143.79	144.10	143.78	144.01	138.23	1,719
2023-06-14	142.50	144.29	142.50	143.99	138.21	265
2023-06-13	143.15	143.50	142.91	143.04	137.29	666
2023-06-12	143.67	143.67	142.83	142.89	137.15	273
2023-06-09	142.29	143.12	142.29	143.12	137.37	369
2023-06-08	142.01	142.96	141.69	142.87	137.13	767
2023-06-07	142.85	142.85	141.42	142.63	136.90	292
2023-06-06	144.38	144.38	143.35	143.55	137.79	558
2023-06-05	144.04	145.03	144.04	144.63	138.82	123
2023-06-02	143.84	144.28	143.15	144.28	138.48	311
2023-06-01	142.37	142.37	141.85	142.20	136.49	458
2023-05-31	142.70	142.70	141.14	141.14	135.47	1,476
2023-05-30	140.13	141.26	140.13	141.26	135.59	539
2023-05-26	142.03	142.34	141.01	141.02	135.36	727
2023-05-25	141.15	142.15	140.82	141.91	136.21	769

← NewerPage 14 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.