Republic Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 136.06 | 136.07 | 134.38 | 134.90 | 126.74 | 437 |
| 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 |
| 2021-10-20 | 128.17 | 129.04 | 128.17 | 128.99 | 121.19 | 172 |
| 2021-10-19 | 127.69 | 127.96 | 127.09 | 127.42 | 119.71 | 484 |
| 2021-10-18 | 127.62 | 127.85 | 127.01 | 127.78 | 120.05 | 8 |
| 2021-10-15 | 129.50 | 129.50 | 128.46 | 128.46 | 120.69 | 44 |
| 2021-10-14 | 127.21 | 128.08 | 127.14 | 127.94 | 120.20 | 270 |
← NewerPage 20 of 20 · 1,179 trading days
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.