Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	129.25	130.88	129.25	130.88	124.69	91
2022-11-15	130.99	130.99	128.95	128.97	122.86	82
2022-11-14	131.50	131.50	131.41	131.41	125.20	53
2022-11-11	134.57	134.57	132.55	132.55	126.28	62
2022-11-10	131.81	133.70	131.81	132.64	126.37	12,763
2022-11-09	132.13	132.43	132.13	132.34	126.08	41
2022-11-08	131.47	132.28	131.03	132.28	126.02	346
2022-11-07	130.85	131.23	130.85	131.23	125.02	14
2022-11-04	132.61	132.61	132.61	132.61	126.34	74
2022-11-03	130.32	132.10	130.32	131.29	125.08	5,212
2022-11-02	130.89	132.12	130.89	132.12	125.87	2
2022-11-01	131.62	131.62	131.45	131.45	125.23	9
2022-10-31	132.50	133.43	132.50	132.78	126.50	563
2022-10-28	131.00	132.07	130.55	130.55	124.37	59
2022-10-27	134.58	135.57	134.58	135.02	128.63	39
2022-10-26	134.29	134.87	134.29	134.87	128.48	30
2022-10-25	134.87	135.08	134.29	134.29	127.94	73
2022-10-24	134.62	134.62	134.62	134.62	128.25	25
2022-10-21	132.44	133.04	132.44	133.03	126.74	32,293
2022-10-20	133.74	133.74	131.82	131.82	125.58	1,712
2022-10-19	133.20	133.73	132.96	132.96	126.66	199
2022-10-18	132.76	132.76	132.31	132.31	126.05	3,111
2022-10-17	130.95	130.95	130.94	130.94	124.74	91
2022-10-14	128.95	128.95	127.97	127.97	121.92	106
2022-10-13	126.67	130.06	126.56	130.06	123.91	400
2022-10-12	129.64	129.64	129.27	129.39	123.27	5,520
2022-10-11	130.14	130.14	130.14	130.14	123.98	11
2022-10-10	129.31	129.31	129.31	129.31	123.19	50
2022-10-07	132.39	133.41	130.28	130.76	124.57	5,633
2022-10-06	139.82	139.82	134.05	134.05	127.71	424
2022-10-05	141.26	141.46	141.14	141.14	134.46	284
2022-10-04	140.71	143.05	140.63	142.06	135.34	364
2022-10-03	138.66	138.66	138.66	138.66	132.10	2
2022-09-30	136.51	137.51	136.51	137.51	131.01	339
2022-09-29	138.86	138.86	137.41	137.73	130.74	291
2022-09-28	139.28	139.28	137.75	139.07	132.02	110
2022-09-27	140.74	140.89	138.34	138.34	131.32	6,626
2022-09-26	140.34	141.00	140.03	140.88	133.73	46
2022-09-23	140.60	140.60	139.26	139.78	132.68	308
2022-09-22	143.26	143.26	141.31	141.59	134.40	7,691
2022-09-21	144.34	146.39	144.34	145.46	138.08	4,719
2022-09-20	144.53	144.53	143.59	144.20	136.89	280
2022-09-16	143.99	143.99	143.05	143.05	135.79	357
2022-09-13	146.50	147.17	146.45	147.17	139.70	10
2022-09-12	147.68	147.68	147.68	147.68	140.19	5
2022-09-09	148.27	148.27	147.24	147.24	139.76	54
2022-09-08	147.00	148.81	147.00	148.57	141.03	24
2022-09-07	146.44	147.07	146.44	147.07	139.60	4
2022-09-06	143.57	144.13	143.57	143.99	136.68	125
2022-09-01	141.83	143.31	141.83	143.31	136.04	42
2022-08-31	143.04	143.04	143.04	143.04	135.78	21
2022-08-30	145.87	145.87	145.87	145.87	138.47	1
2022-08-26	147.70	147.70	146.90	146.90	139.45	1
2022-08-23	145.75	145.75	145.75	145.75	138.36	14
2022-08-22	144.92	146.81	144.92	146.81	139.36	25
2022-08-17	146.55	147.17	146.55	147.17	139.70	1
2022-08-16	145.57	147.75	145.57	147.75	140.25	21
2022-08-15	144.73	146.12	144.64	146.12	138.70	630
2022-08-11	141.97	142.04	141.97	142.04	134.83	83
2022-08-10	144.40	144.40	142.90	142.90	135.65	10

← NewerPage 17 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.