Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	129.08	129.79	128.88	129.50	122.07	570
2022-03-17	130.86	131.65	130.86	131.65	124.09	118
2022-03-10	125.58	126.30	125.19	126.30	119.06	221
2022-03-07	129.63	129.63	129.63	129.63	122.19	100
2022-03-04	125.11	129.45	125.11	128.00	120.66	3,226
2022-03-03	125.85	125.85	125.83	125.83	118.61	1
2022-03-02	123.17	125.66	123.17	125.21	118.03	1
2022-03-01	121.55	121.55	120.93	120.93	113.99	100
2022-02-25	117.80	120.38	117.47	120.38	113.47	103,721
2022-02-24	114.75	115.19	113.99	115.09	108.49	423
2022-02-23	117.71	117.71	117.71	117.71	110.96	529
2022-02-22	118.06	118.60	117.20	117.20	110.48	79
2022-02-18	117.15	117.15	115.92	115.92	109.27	386
2022-02-17	117.48	117.48	117.48	117.48	110.74	2
2022-02-16	116.33	116.43	115.78	116.15	109.49	246
2022-02-15	119.49	119.49	118.80	118.87	112.05	9
2022-02-14	118.35	118.35	117.46	117.46	110.72	158
2022-02-11	124.19	124.19	121.87	122.01	115.01	39
2022-02-10	127.12	127.81	127.12	127.81	120.47	68
2022-02-09	127.33	127.73	127.19	127.19	119.89	13
2022-02-08	126.54	126.58	126.54	126.58	119.32	8
2022-02-07	127.50	127.50	127.10	127.10	119.81	41
2022-02-04	125.90	127.19	125.90	127.19	119.89	25
2022-02-03	127.61	128.75	127.61	128.26	120.90	32
2022-02-02	126.03	128.13	126.03	128.13	120.78	14
2022-02-01	127.82	128.27	124.62	125.20	118.02	1,420
2022-01-31	125.76	127.18	125.76	127.18	119.88	27
2022-01-28	122.88	124.24	122.88	124.24	117.11	14
2022-01-27	126.01	126.01	123.77	123.77	116.67	16
2022-01-26	126.86	126.91	126.31	126.91	119.63	722
2022-01-25	125.24	125.52	123.89	123.89	116.78	40
2022-01-24	126.75	126.75	124.52	125.73	118.52	48
2022-01-21	129.31	129.72	129.31	129.72	122.27	72
2022-01-20	129.78	130.61	129.48	130.61	123.12	786
2022-01-19	128.45	128.45	128.45	128.45	121.08	7
2022-01-18	128.79	129.00	127.55	128.10	120.75	71
2022-01-14	129.94	129.98	129.10	129.17	121.76	25
2022-01-13	131.60	131.60	130.44	130.44	122.96	3
2022-01-12	132.05	132.05	131.00	131.38	123.84	21
2022-01-11	130.32	130.74	130.32	130.74	123.24	3
2022-01-10	131.48	131.48	130.37	130.91	123.40	76
2022-01-07	133.74	133.74	132.81	132.81	125.19	444
2022-01-06	135.76	135.76	135.41	135.41	127.64	20
2022-01-05	137.68	137.68	136.06	136.06	128.26	13
2022-01-04	136.44	137.65	136.38	137.65	129.75	14
2021-12-30	139.89	140.00	138.94	139.17	130.75	115
2021-12-29	138.44	139.13	138.44	138.91	130.51	608
2021-12-24	135.42	135.42	135.42	135.42	127.23	218
2021-12-23	135.10	135.90	135.10	135.88	127.66	61
2021-12-22	133.46	133.66	133.46	133.66	125.58	100
2021-12-21	133.88	133.88	133.21	133.29	125.22	50
2021-12-20	133.92	134.10	132.28	132.54	124.53	55
2021-12-17	138.89	138.89	136.05	136.05	127.82	60
2021-12-16	137.15	139.64	137.15	138.98	130.57	1,484
2021-12-15	136.15	136.15	136.15	136.15	127.92	31
2021-12-14	136.15	136.15	135.19	135.19	127.01	61
2021-12-13	135.39	135.96	135.39	135.71	127.50	28
2021-12-10	135.85	135.91	134.97	135.91	127.69	23
2021-12-09	135.11	135.43	134.26	134.26	126.14	53
2021-12-08	136.06	136.07	134.38	134.90	126.74	437

← NewerPage 19 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.