Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	231.18	232.04	230.28	230.47	227.13	156
2025-08-01	231.12	233.30	229.77	231.25	227.90	216
2025-07-31	231.00	234.68	231.00	231.18	227.83	150
2025-07-30	238.84	240.91	233.13	234.10	230.71	1,216
2025-07-29	245.61	245.85	242.95	245.47	241.91	144
2025-07-28	244.43	245.00	243.23	243.23	239.71	378
2025-07-25	246.23	246.79	245.06	245.19	241.64	120
2025-07-24	243.26	245.89	241.54	245.45	241.89	89
2025-07-23	241.88	242.24	240.58	242.24	238.73	48
2025-07-22	240.98	242.70	240.00	241.13	237.64	144
2025-07-21	243.43	243.43	238.92	240.72	237.23	76
2025-07-18	240.27	244.00	240.08	240.08	236.60	100
2025-07-17	240.53	241.40	239.60	239.62	236.15	233
2025-07-16	241.59	242.74	238.43	240.37	236.89	167
2025-07-15	244.13	244.31	242.93	243.82	240.29	18
2025-07-14	242.18	243.75	240.43	243.44	239.91	2,122
2025-07-11	239.95	241.60	239.13	240.73	237.24	31
2025-07-10	239.27	241.18	238.95	241.18	237.68	187
2025-07-09	238.57	240.28	237.27	240.28	236.80	487
2025-07-08	240.02	241.43	239.49	239.87	236.40	122
2025-07-07	241.60	242.61	240.00	241.58	238.08	310
2025-07-03	238.35	240.32	237.46	240.14	236.66	1,268
2025-07-02	242.53	243.00	236.46	238.53	235.08	351
2025-07-01	245.81	246.94	242.33	244.41	240.87	945
2025-06-30	244.37	245.41	243.47	244.82	240.70	712
2025-06-27	243.95	246.23	243.50	244.76	240.64	31
2025-06-26	244.50	246.63	244.07	245.01	240.88	129
2025-06-25	247.20	250.19	242.79	245.83	241.69	508
2025-06-24	248.96	250.73	248.34	250.10	245.89	253
2025-06-23	251.22	251.22	247.26	250.18	245.98	302
2025-06-20	249.29	250.38	247.86	248.37	244.19	525
2025-06-18	248.83	250.07	248.83	249.20	245.01	115
2025-06-17	247.94	249.16	246.60	249.16	244.97	31
2025-06-16	251.23	252.12	249.38	249.38	245.18	159
2025-06-13	245.75	253.34	245.75	251.92	247.68	90
2025-06-12	248.24	250.82	247.70	250.82	246.61	70
2025-06-11	247.55	249.10	245.30	248.79	244.60	3,242
2025-06-10	249.33	250.60	247.27	248.01	243.84	91
2025-06-09	251.74	252.02	246.63	250.42	246.21	703
2025-06-06	254.52	255.32	250.88	252.83	248.58	474
2025-06-05	254.88	254.88	251.68	252.51	248.26	185
2025-06-04	257.29	257.29	253.79	255.35	251.05	217
2025-06-03	257.96	257.96	254.79	256.58	252.26	101
2025-06-02	254.51	257.70	254.51	256.75	252.43	199
2025-05-30	254.95	256.82	253.92	255.89	251.59	460
2025-05-29	252.62	254.05	250.94	254.05	249.78	1,042
2025-05-28	254.49	255.37	253.57	254.53	250.25	38
2025-05-27	254.00	255.01	252.21	255.01	250.72	875
2025-05-23	252.13	252.16	249.90	251.31	247.08	65
2025-05-22	250.96	252.91	248.16	249.08	244.89	1,356
2025-05-21	249.43	253.06	249.43	252.06	247.82	295
2025-05-20	250.33	251.84	249.95	251.42	247.19	98
2025-05-19	247.38	250.34	246.76	250.13	245.92	252
2025-05-16	244.93	246.64	243.70	246.64	242.49	101
2025-05-15	240.34	243.11	238.94	242.96	238.87	104
2025-05-14	237.27	238.46	235.37	237.17	233.18	99
2025-05-13	239.85	240.44	237.99	239.91	235.88	872
2025-05-12	247.61	247.61	238.19	240.12	236.08	567
2025-05-09	248.02	248.12	247.42	247.42	243.26	56
2025-05-08	252.50	252.91	250.90	252.60	248.35	33

← NewerPage 6 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.