Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	214.73	216.65	210.50	210.50	208.01	350
2025-10-28	220.98	220.98	214.62	218.23	215.65	458
2025-10-27	222.86	223.05	220.10	220.55	217.95	743
2025-10-24	224.93	224.93	222.08	223.02	220.39	38
2025-10-23	223.01	224.99	220.16	222.93	220.30	556
2025-10-22	221.60	225.00	220.59	224.47	221.81	123
2025-10-21	221.98	221.98	219.01	220.83	218.22	1,827
2025-10-20	219.32	220.91	218.00	219.63	217.04	69
2025-10-17	218.40	219.50	218.05	219.29	216.70	208
2025-10-16	219.98	220.90	217.86	217.86	215.29	204
2025-10-15	224.36	224.62	220.05	220.05	217.45	39
2025-10-14	224.00	225.32	222.95	225.20	222.55	1,738
2025-10-13	222.29	225.46	222.29	223.75	221.11	47
2025-10-10	222.37	225.98	220.42	225.86	223.19	212
2025-10-09	225.20	227.57	222.94	223.19	220.55	142
2025-10-08	222.75	225.03	222.22	224.89	222.23	52
2025-10-07	223.46	223.79	221.16	223.11	220.48	3,639
2025-10-06	226.02	226.02	222.87	222.92	220.29	783
2025-10-03	222.35	225.72	222.35	225.72	223.05	14
2025-10-02	225.07	226.13	222.15	223.07	220.43	1,264
2025-10-01	228.50	229.50	226.51	226.97	224.28	3,250
2025-09-30	229.06	231.47	229.06	230.58	227.24	51
2025-09-29	228.22	228.71	227.23	227.79	224.49	131
2025-09-26	228.56	230.58	227.29	228.79	225.48	109
2025-09-25	228.12	228.60	226.74	227.41	224.11	211
2025-09-24	227.50	228.21	225.49	227.89	224.59	4,610
2025-09-23	226.39	226.98	224.97	225.07	221.81	64
2025-09-22	226.18	227.64	225.87	226.09	222.81	120
2025-09-19	228.00	228.00	226.10	226.46	223.18	77
2025-09-18	225.00	227.80	223.04	227.80	224.50	227
2025-09-17	226.02	227.22	225.02	226.96	223.67	643
2025-09-16	227.76	228.26	225.57	225.58	222.32	227
2025-09-15	229.31	229.31	227.24	227.24	223.95	123
2025-09-12	232.37	232.37	228.01	228.36	225.05	771
2025-09-11	228.75	231.24	227.97	231.24	227.89	117
2025-09-10	224.80	229.00	224.80	227.52	224.22	91
2025-09-09	226.94	228.87	226.83	228.87	225.55	4,049
2025-09-08	227.38	228.93	226.42	227.85	224.55	533
2025-09-05	232.80	233.90	228.60	228.82	225.50	2,427
2025-09-04	233.14	235.12	232.80	234.23	230.84	976
2025-09-03	232.83	233.39	231.40	232.97	229.59	267
2025-09-02	232.02	234.36	231.46	232.13	228.77	1,775
2025-08-29	232.46	233.76	232.46	233.56	230.18	225
2025-08-28	235.42	238.72	231.68	232.56	229.19	125
2025-08-27	233.48	234.90	233.48	234.68	231.28	57
2025-08-26	231.67	233.69	231.67	233.69	230.30	37
2025-08-22	236.79	236.89	234.54	235.39	231.98	182
2025-08-21	234.51	236.45	234.42	235.37	231.96	5,007
2025-08-20	237.51	238.45	234.52	236.34	232.92	816
2025-08-19	232.84	234.79	232.44	234.75	231.35	20
2025-08-18	232.27	233.78	232.27	232.28	228.92	230
2025-08-15	233.00	233.69	230.86	233.40	230.02	11
2025-08-14	233.31	233.97	230.95	232.64	229.27	21
2025-08-13	235.00	235.00	231.20	231.20	227.85	33
2025-08-12	234.89	237.05	232.66	232.80	229.43	44
2025-08-11	233.00	240.42	233.00	236.16	232.74	80
2025-08-08	236.00	236.82	235.01	235.97	232.55	40
2025-08-07	234.96	236.49	234.57	235.70	232.29	118
2025-08-06	232.63	236.06	232.03	235.68	232.27	4,114
2025-08-05	230.32	233.61	230.32	233.08	229.70	111

← NewerPage 5 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.