Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	128.98	128.99	127.91	128.18	122.58	141
2023-02-22	130.76	130.76	129.72	129.94	124.26	619
2023-02-21	130.82	131.05	129.71	129.71	124.04	222
2023-02-17	130.28	131.45	130.28	131.03	125.31	418
2023-02-16	129.98	129.98	129.98	129.98	124.30	16
2023-02-15	125.08	125.78	125.08	125.78	120.29	114
2023-02-14	125.20	125.63	124.80	124.80	119.35	12,801
2023-02-13	127.68	128.02	127.57	127.68	122.10	209
2023-02-10	126.32	126.63	126.12	126.63	121.10	561
2023-02-09	124.78	125.55	124.78	125.55	120.06	309
2023-02-08	123.87	124.44	123.87	124.44	119.00	7,828
2023-02-07	123.56	123.56	122.67	122.67	117.31	54
2023-02-06	122.67	123.51	122.67	123.51	118.11	242
2023-02-03	123.00	123.00	122.22	122.84	117.47	192
2023-02-02	124.57	124.57	122.45	123.27	117.88	364
2023-02-01	122.98	124.27	122.88	124.27	118.84	712
2023-01-31	123.79	124.30	123.57	124.30	118.87	288
2023-01-30	125.11	125.11	124.96	124.96	119.50	2,691
2023-01-27	122.99	122.99	122.99	122.99	117.62	1
2023-01-25	122.52	122.98	122.52	122.54	117.19	729
2023-01-24	122.93	123.41	122.43	122.43	117.08	395
2023-01-23	123.34	123.71	123.34	123.71	118.31	79
2023-01-20	121.04	122.49	121.04	122.49	117.14	573
2023-01-19	121.75	121.81	121.70	121.81	116.49	1,067
2023-01-18	125.73	125.73	124.43	124.43	118.99	84
2023-01-17	125.54	126.46	124.82	126.37	120.85	3,418
2023-01-13	122.92	123.21	122.57	123.07	117.69	2,775
2023-01-12	127.06	127.06	124.47	124.47	119.03	233
2023-01-11	126.66	126.66	126.66	126.66	121.12	264
2023-01-10	124.74	124.74	123.65	123.65	118.25	607
2023-01-09	129.01	129.48	129.01	129.48	123.82	101
2023-01-05	125.99	125.99	125.99	125.99	120.49	15
2023-01-03	129.68	129.68	128.44	128.44	122.83	6
2022-12-30	128.48	128.48	128.48	128.48	122.87	10
2022-12-29	130.45	130.61	130.45	130.58	124.40	748
2022-12-28	130.84	130.84	130.84	130.84	124.65	360
2022-12-23	128.85	130.22	128.85	130.14	123.98	178
2022-12-22	130.65	130.65	130.26	130.26	124.10	65
2022-12-21	130.32	130.32	130.32	130.32	124.15	20
2022-12-20	129.49	130.34	129.49	130.07	123.92	940
2022-12-19	131.00	131.00	130.71	130.71	124.53	106
2022-12-16	132.93	132.93	131.50	131.50	125.28	52
2022-12-15	134.48	134.48	133.44	133.44	127.13	24
2022-12-14	136.77	137.93	136.77	137.93	131.40	167
2022-12-12	136.63	136.63	136.51	136.51	130.05	601
2022-12-09	136.56	137.19	136.56	136.92	130.44	124
2022-12-08	135.42	135.81	135.42	135.81	129.38	10
2022-12-07	136.41	136.41	136.41	136.41	129.96	160
2022-12-06	137.98	138.46	137.97	137.97	131.44	240
2022-12-05	139.32	139.37	138.80	139.13	132.54	748
2022-12-02	138.65	140.15	138.65	140.15	133.52	60
2022-12-01	140.41	140.48	140.13	140.13	133.50	732
2022-11-30	137.08	137.08	136.87	136.87	130.39	380
2022-11-29	136.44	136.44	135.62	135.62	129.20	1
2022-11-28	137.47	137.47	137.18	137.18	130.69	9
2022-11-25	137.01	137.01	137.01	137.01	130.53	2
2022-11-23	136.05	136.13	136.05	136.13	129.69	15
2022-11-22	134.97	134.97	134.65	134.65	128.28	4,586
2022-11-21	135.01	135.37	134.85	135.37	128.96	81
2022-11-18	133.16	133.77	133.16	133.77	127.44	2,337

← NewerPage 16 of 20 · 1,179 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.