Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	142.95	143.15	142.44	142.76	137.02	2,395
2023-05-23	143.20	143.79	143.00	143.33	137.58	1,300
2023-05-22	144.84	144.88	143.73	143.95	138.17	2,612
2023-05-19	145.02	145.22	144.90	144.90	139.08	20
2023-05-18	145.05	145.06	144.26	144.38	138.58	30
2023-05-17	147.08	147.08	144.90	145.67	139.82	284
2023-05-16	147.85	147.85	146.75	147.06	141.15	237
2023-05-15	147.71	148.18	147.54	148.18	142.23	230
2023-05-12	148.12	149.17	148.12	148.60	142.63	10,435
2023-05-11	147.99	147.99	147.54	147.62	141.69	11,835
2023-05-10	147.59	148.09	147.59	147.85	141.91	405
2023-05-09	145.43	147.08	145.43	147.07	141.16	45,733
2023-05-05	145.86	146.58	145.86	146.38	140.50	144
2023-05-04	146.00	146.19	146.00	146.02	140.16	872
2023-05-03	145.90	146.45	145.51	146.44	140.56	746
2023-05-02	145.00	145.84	143.74	143.74	137.96	770
2023-04-28	143.60	144.31	141.55	143.84	138.06	1,383
2023-04-27	135.44	137.24	135.44	136.63	131.14	860
2023-04-26	137.66	138.07	137.34	137.74	132.21	2,423
2023-04-25	139.31	139.97	138.93	139.26	133.67	753
2023-04-24	138.67	138.68	138.20	138.61	133.05	7,910
2023-04-21	138.93	138.93	138.45	138.83	133.25	2,047
2023-04-20	137.65	137.65	137.65	137.65	132.13	172
2023-04-19	138.00	138.11	138.00	138.08	132.54	1,399
2023-04-18	138.80	139.02	138.76	138.76	133.19	67
2023-04-17	138.07	138.07	138.07	138.07	132.53	128
2023-04-14	137.26	137.31	137.26	137.31	131.80	28
2023-04-13	136.98	137.61	136.43	137.61	132.09	260
2023-04-12	135.41	137.54	135.41	137.54	132.02	967
2023-04-11	134.43	135.45	134.43	135.45	130.01	117
2023-04-06	135.40	135.94	135.40	135.45	130.01	37,143
2023-04-05	136.99	136.99	136.18	136.18	130.71	28
2023-04-04	136.13	136.38	135.71	135.71	130.26	41,886
2023-04-03	135.50	136.06	135.37	135.54	130.10	44
2023-03-31	135.36	135.61	134.72	134.72	129.31	357
2023-03-30	134.11	134.28	133.43	134.28	128.41	662
2023-03-29	132.27	132.77	132.27	132.70	126.90	175
2023-03-28	131.18	131.68	131.13	131.13	125.40	334
2023-03-24	128.68	128.83	128.68	128.70	123.08	101
2023-03-23	129.47	129.85	128.17	128.17	122.57	59,514
2023-03-22	130.48	130.79	130.03	130.03	124.35	950
2023-03-21	132.15	132.26	130.39	130.56	124.86	598
2023-03-20	131.13	132.77	130.96	130.96	125.24	824
2023-03-17	133.68	133.68	131.33	131.58	125.83	6,787
2023-03-16	133.26	134.97	133.08	134.08	128.22	995
2023-03-15	130.83	132.67	130.67	132.67	126.87	604
2023-03-14	130.15	132.42	130.15	132.38	126.60	268
2023-03-13	128.66	129.82	126.71	128.83	123.20	153,719
2023-03-10	128.57	129.06	128.57	128.71	123.08	236
2023-03-09	127.98	129.85	127.98	129.75	124.08	27,076
2023-03-08	127.57	127.57	127.11	127.11	121.56	92
2023-03-07	129.01	129.15	127.75	127.98	122.39	106
2023-03-06	129.40	129.95	128.96	128.96	123.32	2,510
2023-03-03	128.77	128.87	127.82	128.51	122.90	2,987
2023-03-02	128.70	128.70	128.55	128.55	122.93	84
2023-03-01	128.51	128.84	128.14	128.84	123.21	361
2023-02-28	129.47	129.91	129.40	129.91	124.23	72
2023-02-27	130.50	131.37	129.68	129.68	124.02	155
2023-02-24	128.95	129.37	128.83	129.19	123.55	386
2023-02-23	128.98	128.99	127.91	128.18	122.58	141

← NewerPage 15 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.