Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	222.89	222.89	215.00	215.65	214.97	109
2026-07-23	218.23	223.16	210.61	216.87	216.18	301
2026-07-22	216.32	221.06	212.73	216.24	215.55	366
2026-07-21	222.44	226.00	214.50	214.50	213.82	236
2026-07-20	221.00	224.00	218.00	220.50	219.80	295
2026-07-17	228.10	230.00	220.56	221.26	220.56	170
2026-07-16	219.27	225.34	215.48	224.60	223.89	181
2026-07-15	220.02	229.20	218.27	218.61	217.92	177
2026-07-14	229.20	229.20	217.25	220.60	219.90	385
2026-07-13	215.02	223.76	215.01	223.76	223.05	93
2026-07-10	217.03	221.28	216.59	218.03	217.34	390
2026-07-09	222.20	229.20	216.03	218.91	218.21	148
2026-07-08	223.71	231.00	219.92	221.37	220.67	346
2026-07-07	215.65	222.88	214.58	221.28	220.58	41
2026-07-06	222.00	222.00	211.60	215.67	214.99	844
2026-07-02	215.32	219.97	211.60	218.26	217.57	1,432
2026-07-01	214.34	216.99	211.48	215.40	214.72	1,031
2026-06-30	213.44	217.77	209.83	214.16	212.86	118
2026-06-29	216.50	218.00	213.55	214.53	213.22	332
2026-06-26	215.40	219.50	211.65	216.90	215.58	1,250
2026-06-25	211.49	216.19	206.40	213.22	211.92	906
2026-06-24	208.04	215.35	207.46	215.35	214.04	4,923
2026-06-23	204.50	209.83	204.50	208.61	207.34	57
2026-06-22	205.50	211.24	201.87	205.01	203.76	890
2026-06-18	205.81	210.04	203.45	204.30	203.06	84
2026-06-17	212.99	212.99	205.00	209.39	208.12	26
2026-06-16	202.00	211.62	202.00	208.51	207.24	1,506
2026-06-15	216.00	216.00	207.00	208.26	206.99	58
2026-06-12	214.44	216.24	202.73	208.95	207.68	252
2026-06-11	212.58	217.08	207.78	210.65	209.37	84
2026-06-10	213.07	213.20	202.81	211.19	209.91	83
2026-06-09	211.74	211.74	201.00	208.80	207.53	170
2026-06-08	208.18	215.29	202.87	205.52	204.27	227
2026-06-05	211.79	212.38	205.77	211.35	210.06	27
2026-06-04	204.20	209.20	200.91	207.29	206.03	379
2026-06-03	205.02	205.40	194.80	204.75	203.50	126
2026-06-02	202.25	210.00	197.50	200.77	199.55	743
2026-06-01	206.46	206.46	196.69	201.83	200.60	2,403
2026-05-29	200.00	207.17	200.00	201.96	200.73	327
2026-05-28	206.99	206.99	197.73	204.84	203.59	708
2026-05-27	207.31	213.13	205.00	205.80	204.55	697
2026-05-26	211.72	211.79	201.93	207.13	205.87	314
2026-05-22	209.15	212.01	205.00	208.58	207.31	39
2026-05-21	213.05	220.00	209.00	209.40	208.13	93
2026-05-20	221.01	221.01	210.00	212.27	210.98	2,409
2026-05-19	211.37	220.00	211.37	217.64	216.32	2,379
2026-05-18	208.32	215.00	206.70	213.40	212.10	338
2026-05-15	211.72	212.00	208.55	208.87	207.60	391
2026-05-14	200.00	210.06	200.00	207.98	206.71	56
2026-05-13	208.28	210.83	193.61	202.30	201.07	5,785
2026-05-12	197.00	204.11	195.80	203.41	202.17	180
2026-05-11	200.60	203.66	194.73	196.82	195.62	86
2026-05-08	207.77	207.77	198.00	200.29	199.07	88
2026-05-07	199.69	206.10	195.01	201.59	200.36	828
2026-05-06	203.88	210.07	200.00	200.28	199.06	464
2026-05-05	205.00	213.08	203.70	204.44	203.20	1,527
2026-05-01	204.43	213.46	204.43	207.52	206.26	72
2026-04-30	214.14	214.14	204.61	208.12	206.85	1,338
2026-04-29	206.00	211.06	201.00	207.89	206.63	133
2026-04-28	207.00	212.54	204.47	208.55	207.28	119

← NewerPage 2 of 5 · 248 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.