Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	214.00	215.00	202.00	208.35	207.08	47
2026-04-24	214.00	217.69	208.28	209.42	208.15	50
2026-04-23	208.00	211.52	200.80	211.21	209.92	1,467
2026-04-22	205.30	211.19	203.77	204.68	203.43	117
2026-04-21	211.19	212.00	205.00	205.79	204.54	51
2026-04-20	208.15	213.32	199.00	208.67	207.40	278
2026-04-17	213.50	213.50	206.53	207.73	206.47	298
2026-04-16	210.87	217.27	209.01	210.55	209.27	56
2026-04-15	211.50	217.99	209.92	211.63	210.34	108
2026-04-14	213.40	215.29	203.73	210.15	208.87	287
2026-04-13	214.66	217.32	207.04	212.21	210.92	75
2026-04-10	223.74	224.00	212.96	213.77	212.47	40
2026-04-09	216.50	220.58	214.05	217.48	216.16	317
2026-04-08	220.40	227.19	209.67	216.04	214.73	232
2026-04-07	221.94	224.00	219.78	220.92	219.58	429
2026-04-02	220.65	225.45	213.21	224.22	222.86	393
2026-04-01	222.00	222.00	215.83	220.11	218.77	34
2026-03-31	229.05	229.05	218.28	218.73	216.78	95
2026-03-30	215.69	224.15	211.20	223.28	221.29	658
2026-03-27	217.68	218.82	208.80	216.87	214.93	223
2026-03-26	222.05	222.05	212.39	217.42	215.48	86
2026-03-25	222.00	222.00	211.10	214.72	212.80	360
2026-03-24	217.32	219.06	209.12	217.20	215.26	41
2026-03-23	219.30	227.98	208.96	218.17	216.22	217
2026-03-20	230.05	230.05	220.01	220.33	218.36	261
2026-03-19	228.89	229.65	220.01	221.90	219.92	60
2026-03-18	229.70	234.00	217.49	223.95	221.95	5,771
2026-03-17	222.71	226.92	220.00	225.33	223.32	434
2026-03-16	224.27	231.48	216.61	224.16	222.15	145
2026-03-13	225.78	229.73	223.77	224.91	222.90	4,391
2026-03-12	225.83	229.02	221.37	227.10	225.07	629
2026-03-11	220.12	224.95	220.12	224.15	222.15	34
2026-03-10	228.97	231.16	220.55	223.13	221.14	767
2026-03-09	223.93	231.54	223.93	230.61	228.55	219
2026-03-06	233.00	234.00	228.68	230.00	227.95	10
2026-03-05	229.50	234.31	228.40	229.67	227.62	29
2026-03-04	225.47	233.76	225.47	231.05	228.99	1,141
2026-03-03	230.37	233.04	227.51	233.04	230.96	169
2026-03-02	228.00	231.62	226.54	230.00	227.95	323
2026-02-27	224.00	228.35	222.58	228.31	226.27	71
2026-02-26	218.60	225.00	218.60	223.00	221.00	8,408
2026-02-25	220.74	225.00	218.36	219.44	217.48	58
2026-02-24	221.00	225.00	219.51	220.33	218.36	163
2026-02-23	220.00	225.00	215.60	221.85	219.87	62
2026-02-20	223.34	223.34	218.73	218.81	216.86	39
2026-02-19	215.50	224.21	214.47	221.99	220.01	59
2026-02-18	221.19	224.99	209.68	213.50	211.60	958
2026-02-17	222.15	228.00	220.68	223.86	221.86	434
2026-02-13	220.87	225.17	219.16	224.40	222.39	341
2026-02-12	225.15	229.09	219.52	220.17	218.21	116
2026-02-11	225.56	228.00	220.87	227.49	225.46	76
2026-02-10	217.35	225.69	217.35	223.59	221.59	80
2026-02-09	220.00	223.09	218.50	223.09	221.10	1,173
2026-02-06	218.73	221.53	216.79	219.33	217.37	261
2026-02-05	214.00	224.00	214.00	218.49	216.54	52
2026-02-04	217.00	219.52	212.87	219.32	217.36	5,237
2026-02-03	211.70	215.97	211.11	214.88	212.96	28
2026-02-02	220.00	220.00	211.24	214.62	212.70	392
2026-01-30	216.40	216.40	211.70	213.63	211.72	108
2026-01-29	217.00	220.08	214.00	214.27	212.36	75

← NewerPage 3 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.