Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	217.19	219.11	215.00	217.78	215.84	376
2026-01-27	219.09	220.95	217.32	217.75	215.81	90
2026-01-26	217.63	219.96	214.44	218.64	216.68	472
2026-01-23	216.10	217.71	210.96	217.22	215.28	213
2026-01-22	214.28	216.36	213.20	215.31	213.38	401
2026-01-21	208.62	213.00	208.62	212.82	210.92	82
2026-01-20	211.76	212.57	208.10	210.61	208.73	135
2026-01-16	211.54	211.54	208.31	210.54	208.66	11,646
2026-01-15	213.65	213.97	209.29	210.74	208.86	110
2026-01-14	210.00	210.64	207.63	209.51	207.64	70
2026-01-13	211.01	211.98	208.23	210.13	208.26	361
2026-01-12	212.28	215.18	210.85	212.07	210.18	1,374
2026-01-09	211.86	213.07	208.56	213.04	211.14	134
2026-01-08	209.09	211.87	207.05	211.61	209.72	51
2026-01-07	210.81	212.71	209.55	209.55	207.68	81
2026-01-06	211.26	214.84	210.78	212.40	210.50	150
2026-01-05	209.58	212.80	206.53	212.80	210.90	330
2026-01-02	210.61	213.58	209.49	209.69	207.82	80
2025-12-31	214.99	214.99	211.00	213.52	211.61	14
2025-12-30	214.28	216.44	213.07	214.73	212.19	85
2025-12-29	217.28	217.52	212.43	214.46	211.93	45
2025-12-24	213.98	214.93	210.46	213.62	211.10	90
2025-12-23	213.29	216.32	211.00	213.50	210.98	183
2025-12-22	212.40	213.69	211.31	213.08	210.56	487
2025-12-19	212.95	214.35	210.96	212.33	209.82	40
2025-12-18	215.25	215.25	210.56	214.08	211.55	558
2025-12-17	213.84	216.17	212.00	215.22	212.68	155
2025-12-16	215.10	217.93	214.31	214.48	211.95	30
2025-12-15	214.39	216.50	213.66	215.19	212.65	3,607
2025-12-12	213.17	213.17	211.17	213.11	210.59	1,844
2025-12-11	208.19	212.79	206.35	211.29	208.79	27
2025-12-10	210.06	210.06	206.38	208.80	206.33	177
2025-12-09	211.44	214.84	209.80	209.84	207.36	109
2025-12-08	215.72	217.98	213.14	213.39	210.87	1,262
2025-12-05	214.59	216.44	211.45	216.03	213.48	2,191
2025-12-04	215.85	216.91	213.82	213.94	211.41	115
2025-12-03	214.63	214.74	211.30	214.74	212.20	701
2025-12-02	214.00	215.60	212.18	213.06	210.54	179
2025-12-01	215.48	219.56	215.48	216.24	213.69	73
2025-11-28	218.05	218.19	216.23	217.57	215.00	92
2025-11-26	216.78	218.62	214.15	217.76	215.19	136
2025-11-25	217.40	218.46	214.15	217.65	215.08	2,221
2025-11-24	219.52	221.05	215.44	216.23	213.68	236
2025-11-21	214.83	219.94	214.83	219.21	216.63	32
2025-11-20	216.57	218.56	215.62	218.12	215.55	116
2025-11-19	213.50	217.28	212.00	217.28	214.71	130
2025-11-18	209.99	213.81	209.00	213.78	211.26	367
2025-11-17	209.82	210.71	208.63	210.60	208.11	3,863
2025-11-14	207.87	209.50	207.17	209.50	207.03	36
2025-11-13	203.79	207.81	203.79	207.13	204.68	65
2025-11-12	206.67	208.11	205.59	206.21	203.77	52
2025-11-11	204.92	206.57	203.71	206.54	204.10	1,009
2025-11-10	209.99	209.99	201.64	203.72	201.31	55
2025-11-07	205.08	206.58	203.43	204.74	202.32	454
2025-11-06	206.22	207.85	203.70	205.89	203.46	480
2025-11-05	207.75	209.28	206.87	207.18	204.73	106
2025-11-04	208.00	208.00	204.62	206.68	204.24	20
2025-11-03	207.24	207.25	203.02	205.28	202.86	116
2025-10-31	210.95	210.95	206.55	206.55	204.11	2,036
2025-10-30	210.56	212.43	210.00	210.68	208.19	189

← NewerPage 4 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.