Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	220.70	221.63	219.57	221.63	217.38	51
2025-02-05	220.74	222.03	219.70	220.63	216.40	305
2025-02-04	219.17	220.22	218.84	219.79	215.57	502
2025-02-03	214.83	221.18	214.83	220.85	216.61	370
2025-01-31	217.54	219.00	216.68	218.13	213.95	204
2025-01-30	215.14	218.54	213.01	218.06	213.88	726
2025-01-29	215.79	216.02	214.96	214.96	210.84	327
2025-01-28	215.52	215.95	213.15	215.28	211.15	691
2025-01-27	212.89	214.85	212.67	214.64	210.52	765
2025-01-24	212.71	212.83	211.70	212.54	208.46	395
2025-01-23	212.95	212.99	211.44	212.31	208.24	1,271
2025-01-22	213.12	214.37	211.69	213.20	209.11	196,139
2025-01-21	214.98	217.04	214.62	215.41	211.28	751
2025-01-17	212.47	214.63	212.03	214.45	210.34	2,158
2025-01-16	210.17	212.52	209.36	211.66	207.60	477
2025-01-15	208.17	208.87	207.71	208.86	204.85	1,001
2025-01-14	207.00	207.05	205.98	206.19	202.24	636
2025-01-13	204.66	207.03	203.88	206.91	202.94	507
2025-01-10	207.50	208.49	206.46	207.37	203.39	312
2025-01-08	203.62	206.44	203.48	205.99	202.04	1,088
2025-01-07	201.90	203.29	201.90	202.84	198.95	298
2025-01-06	200.67	201.81	199.98	201.27	197.41	665
2025-01-03	200.33	201.26	199.07	201.08	197.22	840
2025-01-02	202.15	202.33	199.76	199.76	195.93	2,217
2024-12-31	201.53	201.53	199.72	199.81	195.98	10
2024-12-30	201.42	201.60	200.68	201.50	197.06	189
2024-12-27	204.09	204.80	202.49	202.49	198.03	289
2024-12-24	202.72	204.02	201.92	204.02	199.53	21
2024-12-23	203.99	203.99	200.68	201.91	197.47	618
2024-12-20	204.44	204.73	203.21	204.60	200.10	246
2024-12-19	203.17	205.65	202.66	204.95	200.44	842
2024-12-18	205.94	206.55	204.68	204.68	200.18	1,321
2024-12-17	207.02	208.10	205.84	205.84	201.31	1,946
2024-12-16	209.08	210.44	208.35	208.84	204.24	157
2024-12-13	209.63	210.07	208.71	208.71	204.12	741
2024-12-12	211.63	212.43	209.69	209.92	205.30	236
2024-12-11	212.12	212.58	209.79	209.81	205.19	1,728
2024-12-10	212.08	214.03	210.85	211.57	206.91	402
2024-12-09	216.67	217.64	211.87	211.87	207.21	2,661
2024-12-06	214.20	218.20	214.20	216.89	212.12	287
2024-12-05	214.60	215.18	213.69	214.91	210.18	675
2024-12-04	214.44	215.62	214.31	215.45	210.71	295
2024-12-03	214.99	217.17	213.80	215.47	210.73	576
2024-12-02	218.38	218.79	214.54	214.99	210.26	982
2024-11-29	218.59	219.72	217.95	218.30	213.50	1,327
2024-11-27	219.96	220.67	219.09	219.09	214.27	351
2024-11-26	218.97	219.75	217.89	219.25	214.43	507
2024-11-25	216.86	218.99	216.45	218.50	213.70	1,531
2024-11-22	215.01	216.65	214.62	215.25	210.51	929
2024-11-21	213.00	214.54	211.56	214.54	209.82	760
2024-11-20	210.91	211.82	209.70	211.33	206.68	635
2024-11-19	208.21	210.57	207.02	210.57	205.94	629
2024-11-18	207.57	209.87	207.45	209.29	204.69	606
2024-11-15	208.50	209.48	207.38	207.91	203.34	1,718
2024-11-14	213.89	214.00	209.53	209.91	205.29	520
2024-11-13	212.37	215.63	211.47	215.31	210.57	710
2024-11-12	213.36	213.36	212.38	212.75	208.07	1,035
2024-11-11	212.80	214.71	212.55	213.37	208.67	3,851
2024-11-08	209.31	212.89	206.59	212.89	208.21	1,419
2024-11-07	207.82	208.72	206.94	208.22	203.64	558

← NewerPage 8 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.