Republic Services Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	136.38	137.47	135.23	135.28	127.10	47
2021-12-06	137.46	137.46	135.39	135.59	127.39	30
2021-12-03	136.98	136.98	134.85	135.60	127.40	25
2021-12-02	133.79	135.43	133.79	135.27	127.08	38
2021-12-01	134.23	135.37	134.23	135.08	126.91	14
2021-11-30	137.01	137.63	135.11	135.11	126.94	233
2021-11-29	135.47	138.72	135.47	138.70	130.31	68
2021-11-26	136.89	137.27	134.99	134.99	126.83	1,050
2021-11-24	138.09	138.22	137.30	138.05	129.70	530
2021-11-23	137.35	137.73	136.42	137.73	129.40	105
2021-11-22	136.88	137.06	136.48	136.78	128.51	15
2021-11-19	137.77	137.77	137.03	137.03	128.74	21
2021-11-18	137.59	137.82	136.70	137.44	129.13	82
2021-11-17	136.42	137.32	136.42	137.32	129.02	57,967
2021-11-16	135.50	136.34	135.50	136.34	128.09	28
2021-11-15	135.03	135.41	134.79	135.21	127.03	38
2021-11-12	134.15	135.58	133.91	135.58	127.38	71
2021-11-11	134.35	134.55	133.80	133.80	125.71	9
2021-11-10	133.30	133.84	133.30	133.84	125.75	29
2021-11-09	133.08	133.24	132.83	133.05	125.00	68
2021-11-08	133.17	133.49	132.10	132.31	124.31	55
2021-11-05	133.87	134.05	132.85	133.03	124.98	89
2021-11-04	132.01	133.06	132.01	133.06	125.01	1
2021-11-03	134.64	134.89	132.59	132.80	124.77	62
2021-11-02	132.65	134.88	132.65	134.72	126.57	5,700
2021-11-01	135.18	135.40	132.53	132.68	124.66	385
2021-10-29	138.45	140.34	132.76	134.66	126.52	220
2021-10-28	129.72	129.94	129.51	129.51	121.68	945
2021-10-27	130.42	130.48	129.39	129.55	121.71	89
2021-10-26	130.15	130.31	128.82	130.29	122.41	123
2021-10-25	132.96	132.96	131.64	131.64	123.68	82
2021-10-22	131.47	131.47	131.47	131.47	123.52	6
2021-10-21	129.59	131.30	129.38	131.30	123.36	22

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.