Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	251.51	252.90	249.95	252.55	248.30	188
2025-05-06	248.94	251.01	248.89	250.38	246.17	65
2025-05-02	251.56	252.43	249.31	249.77	245.57	309
2025-05-01	249.40	249.83	247.36	249.66	245.46	3,623
2025-04-30	247.80	249.08	244.70	249.01	244.82	525
2025-04-29	244.57	246.51	244.57	245.89	241.75	275
2025-04-28	244.69	245.10	242.49	244.48	240.37	273
2025-04-25	240.16	242.63	239.66	240.17	236.13	34
2025-04-24	246.58	246.58	238.60	241.29	237.23	461
2025-04-23	243.46	243.46	240.00	240.00	235.96	80
2025-04-22	239.34	242.67	238.68	239.81	235.78	78
2025-04-17	243.80	245.05	243.24	244.85	240.73	102
2025-04-16	247.25	247.25	243.55	243.55	239.45	44
2025-04-15	246.99	246.99	244.55	244.69	240.57	274
2025-04-14	245.30	246.77	243.13	245.19	241.07	300
2025-04-11	241.97	244.50	237.92	244.50	240.39	22,690
2025-04-10	240.24	241.11	234.73	238.83	234.81	421
2025-04-09	224.02	239.73	224.02	236.43	232.45	326
2025-04-08	235.13	237.12	228.47	228.79	224.94	419
2025-04-07	231.45	236.61	227.33	229.55	225.69	1,661
2025-04-04	248.34	248.75	236.90	238.00	234.00	11,903
2025-04-03	243.01	249.45	241.40	248.10	243.93	17,523
2025-04-02	241.67	244.90	240.34	243.81	239.71	130
2025-04-01	241.68	243.98	241.30	242.38	238.30	87
2025-03-31	239.62	242.71	239.62	241.78	237.14	311
2025-03-28	240.47	241.30	238.70	239.25	234.66	1,110
2025-03-27	237.95	241.09	237.95	239.22	234.63	30
2025-03-26	241.50	241.50	238.22	238.22	233.65	56
2025-03-25	236.93	238.07	236.48	237.77	233.21	229
2025-03-24	233.38	235.90	233.38	234.72	230.21	1,755
2025-03-21	233.16	234.86	232.02	232.02	227.57	25
2025-03-20	233.98	235.47	231.77	234.90	230.39	312
2025-03-19	235.25	235.26	233.03	234.85	230.35	130
2025-03-18	235.45	236.14	232.76	234.29	229.80	3,019
2025-03-17	232.00	235.63	230.44	235.63	231.11	253
2025-03-14	229.74	231.68	227.69	231.68	227.24	768
2025-03-13	230.36	230.54	228.76	229.50	225.10	63
2025-03-12	231.64	233.00	230.03	231.30	226.86	1,876
2025-03-11	234.80	234.80	231.57	233.12	228.65	24
2025-03-10	232.98	236.72	232.25	234.47	229.97	238
2025-03-07	230.77	232.33	229.56	231.41	226.97	121
2025-03-06	233.94	235.59	231.34	231.34	226.90	407
2025-03-05	241.11	241.11	225.94	235.92	231.39	516
2025-03-04	239.63	240.91	237.04	237.04	232.49	273
2025-03-03	238.00	240.12	237.26	239.85	235.25	456
2025-02-28	233.70	235.14	231.76	234.65	230.15	575
2025-02-27	231.34	233.53	230.77	233.53	229.05	483
2025-02-26	232.40	234.00	231.21	232.98	228.51	713
2025-02-25	233.34	233.86	232.66	232.86	228.40	256
2025-02-24	229.79	233.13	229.79	232.83	228.36	162
2025-02-21	230.05	230.94	228.04	230.94	226.51	41
2025-02-20	228.56	229.20	227.42	229.20	224.80	513
2025-02-19	229.90	230.85	227.96	228.78	224.39	139
2025-02-18	229.76	230.73	227.71	229.12	224.73	15,470
2025-02-14	228.34	233.31	227.65	230.06	225.65	415
2025-02-13	223.99	224.19	221.04	223.21	218.93	2,033
2025-02-12	222.56	223.90	221.50	223.90	219.61	45
2025-02-11	222.20	222.48	221.11	221.91	217.65	376
2025-02-10	220.51	222.21	220.47	221.48	217.23	103
2025-02-07	221.94	222.91	220.93	222.00	217.74	170

← NewerPage 7 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.