Republic Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	202.49	206.93	202.49	206.86	202.31	3,833
2024-11-05	200.89	202.26	199.90	201.04	196.62	602
2024-11-04	200.44	201.07	198.74	200.37	195.96	737
2024-11-01	199.43	199.98	198.03	198.95	194.57	590
2024-10-31	202.20	202.20	195.95	199.36	194.97	476
2024-10-30	201.04	205.47	199.78	199.90	195.50	3,754
2024-10-29	201.22	205.64	199.09	204.95	200.44	447
2024-10-28	200.98	201.39	200.28	200.49	196.08	348
2024-10-25	201.88	202.17	199.83	200.07	195.67	238
2024-10-24	203.26	203.92	201.50	203.05	198.58	226
2024-10-23	203.44	204.60	202.72	203.94	199.45	202
2024-10-22	203.55	203.91	202.06	203.91	199.42	418
2024-10-21	204.49	205.25	202.99	203.90	199.41	535
2024-10-18	204.71	206.03	203.95	205.54	201.02	266
2024-10-17	206.30	206.30	204.68	204.73	200.23	404
2024-10-16	205.65	206.86	205.13	205.56	201.04	169
2024-10-15	205.12	208.40	205.12	207.58	203.01	350
2024-10-14	204.61	206.92	204.35	206.69	202.14	190
2024-10-11	204.86	204.86	203.18	203.59	199.11	354
2024-10-10	205.68	205.96	203.26	203.42	198.94	223
2024-10-09	200.90	204.12	200.90	203.61	199.13	174
2024-10-08	200.00	201.98	199.24	201.20	196.77	1,109
2024-10-07	200.41	200.41	198.07	198.98	194.60	610
2024-10-04	200.94	201.31	199.53	200.47	196.06	1,559
2024-10-03	200.11	201.31	199.52	200.80	196.38	177
2024-10-02	200.61	201.14	199.66	199.96	195.56	480
2024-10-01	200.80	201.66	199.12	201.03	196.04	1,403
2024-09-30	199.90	200.03	198.43	199.82	194.86	101
2024-09-27	201.18	201.49	199.55	199.55	194.60	296
2024-09-26	203.54	205.06	201.97	202.14	197.12	1,262
2024-09-25	204.16	205.02	203.41	204.61	199.53	858
2024-09-24	202.16	203.09	201.79	202.71	197.68	213
2024-09-23	202.04	203.35	200.97	202.35	197.33	177
2024-09-20	199.11	200.57	198.45	200.57	195.59	366
2024-09-19	200.56	200.70	197.77	200.28	195.31	295
2024-09-18	201.80	201.93	200.47	200.95	195.96	1,034
2024-09-17	203.66	205.25	201.96	202.36	197.34	313
2024-09-16	206.53	207.35	205.63	205.99	200.88	1,261
2024-09-13	206.81	206.81	204.20	205.93	200.82	204
2024-09-12	204.09	205.23	202.93	204.82	199.74	117
2024-09-11	204.69	206.80	200.74	204.55	199.47	414
2024-09-10	205.81	207.08	205.27	205.27	200.17	185
2024-09-09	203.94	207.09	202.82	205.69	200.59	823
2024-09-06	205.53	206.63	203.45	203.62	198.56	940
2024-09-05	206.86	208.46	204.37	205.55	200.45	1,283
2024-09-04	206.29	207.41	205.83	205.95	200.84	1,767
2024-09-03	208.37	208.59	205.67	205.67	200.56	1,357
2024-08-30	206.05	207.49	205.32	206.72	201.59	237
2024-08-29	208.63	209.06	206.63	207.83	202.67	320
2024-08-28	207.59	208.41	207.07	207.46	202.31	158
2024-08-27	206.48	208.07	206.07	207.03	201.89	143
2024-08-23	207.33	207.97	205.53	205.66	200.55	163
2024-08-22	206.69	207.70	206.09	206.43	201.31	471
2024-08-21	205.66	205.80	204.91	205.79	200.68	749
2024-08-20	205.47	205.66	204.88	204.91	199.82	718
2024-08-19	203.17	204.44	202.89	204.17	199.10	3,077
2024-08-16	203.24	203.75	202.48	203.53	198.48	1,458
2024-08-15	202.82	203.15	202.05	202.79	197.76	79
2024-08-14	200.00	202.52	199.50	202.36	197.34	199
2024-08-13	200.06	200.10	198.92	199.45	194.50	2,779

← NewerPage 9 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.