Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	143.45	143.60	142.93	143.28	136.01	3,874
2022-08-08	143.32	143.75	143.32	143.75	136.46	45
2022-08-04	141.28	141.28	141.28	141.28	134.11	10
2022-08-02	138.05	138.05	137.21	137.21	130.25	27
2022-07-29	138.07	139.30	138.07	138.87	131.82	151
2022-07-28	136.23	137.01	136.23	137.01	130.06	1
2022-07-27	132.81	132.81	132.40	132.40	125.68	100
2022-07-25	131.14	131.14	131.14	131.14	124.49	1
2022-07-21	129.72	130.77	129.72	130.77	124.13	40
2022-07-20	129.20	129.20	129.20	129.20	122.64	5
2022-07-19	128.37	128.37	128.37	128.37	121.85	8
2022-07-15	129.83	129.83	128.00	128.15	121.65	479
2022-07-14	126.61	126.61	126.61	126.61	120.18	23
2022-07-12	129.70	129.70	129.62	129.62	123.04	4
2022-07-11	130.22	130.22	130.22	130.22	123.61	10
2022-07-08	129.75	129.75	129.75	129.75	123.17	7
2022-07-07	130.70	130.70	130.02	130.02	123.42	9
2022-07-06	130.26	131.03	130.26	131.03	124.38	37
2022-07-05	131.88	131.88	129.26	129.26	122.70	15
2022-07-01	130.96	131.62	130.96	131.62	124.94	119
2022-06-30	128.75	129.41	128.75	129.41	122.84	27
2022-06-29	129.07	129.07	129.07	129.07	122.08	5
2022-06-28	129.66	129.66	129.33	129.33	122.33	32
2022-06-27	129.59	130.12	129.59	130.12	123.08	17
2022-06-24	128.47	129.10	128.47	129.10	122.11	10
2022-06-23	126.23	126.23	125.63	125.63	118.83	104
2022-06-22	125.35	125.35	125.35	125.35	118.57	7
2022-06-21	120.73	123.91	120.73	123.91	117.20	22,567
2022-06-17	121.93	121.93	120.92	120.96	114.41	16
2022-06-16	121.97	122.53	121.63	121.63	115.05	40
2022-06-15	122.92	122.92	122.69	122.69	116.05	15
2022-06-14	123.47	123.47	123.47	123.47	116.79	28
2022-06-13	124.70	125.22	124.68	125.22	118.44	1
2022-06-10	127.11	127.11	127.11	127.11	120.23	96
2022-06-09	132.04	132.04	131.22	131.22	124.12	1
2022-06-06	135.02	135.02	134.46	134.62	127.33	202
2022-05-31	135.87	135.87	134.60	134.98	127.68	107
2022-05-25	133.17	133.17	133.17	133.17	125.97	30
2022-05-20	128.50	128.50	128.50	128.50	121.55	1
2022-05-11	130.30	130.30	130.30	130.30	123.25	23
2022-05-09	135.17	135.17	132.33	132.33	125.17	5
2022-05-05	133.04	133.04	130.55	130.55	123.48	6
2022-05-03	130.97	132.45	130.97	132.45	125.28	30
2022-04-29	136.49	136.49	136.49	136.49	129.10	20
2022-04-28	137.02	137.02	137.02	137.02	129.60	9
2022-04-27	135.81	137.69	135.81	137.69	130.24	45
2022-04-26	136.61	136.61	136.59	136.59	129.20	1
2022-04-25	131.84	131.84	130.81	130.81	123.73	275
2022-04-19	133.15	133.15	133.15	133.15	125.94	1
2022-04-13	132.76	132.76	132.76	132.76	125.57	35
2022-04-12	135.77	135.92	135.01	135.02	127.71	22,612
2022-04-11	135.84	136.48	135.84	136.48	129.09	1
2022-04-08	136.24	136.24	136.24	136.24	128.87	35
2022-04-07	133.49	134.87	133.49	134.84	127.54	129
2022-04-06	133.34	133.38	133.34	133.38	126.16	28
2022-04-04	132.20	133.59	132.20	132.38	125.22	16
2022-03-31	135.03	135.03	134.15	134.15	126.89	19
2022-03-28	131.33	133.09	131.33	132.48	124.88	103,761
2022-03-25	130.21	130.66	130.21	130.66	123.16	11
2022-03-24	129.83	130.10	129.83	129.99	122.53	20

← NewerPage 18 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.