Republic Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 225.95 | 232.55 | 225.95 | 231.11 | 231.11 | 758 |
| 2026-10-19 | 233.86 | 233.86 | 226.00 | 229.29 | 229.29 | 2,409 |
| 2026-10-16 | 232.14 | 232.96 | 225.46 | 229.82 | 229.82 | 157 |
| 2026-10-15 | 222.67 | 231.06 | 222.16 | 228.62 | 228.62 | 349 |
| 2026-10-14 | 221.42 | 224.45 | 217.60 | 224.01 | 224.01 | 94 |
| 2026-10-13 | 224.86 | 225.00 | 218.58 | 220.74 | 220.74 | 3,769 |
| 2026-10-12 | 215.95 | 220.90 | 211.93 | 220.63 | 220.63 | 951 |
| 2026-10-09 | 215.35 | 218.55 | 215.35 | 215.98 | 215.98 | 519 |
| 2026-10-08 | 217.86 | 220.17 | 214.70 | 217.09 | 217.09 | 403 |
| 2026-10-07 | 212.21 | 218.45 | 212.21 | 217.76 | 217.76 | 147 |
| 2026-10-06 | 211.81 | 215.74 | 210.01 | 215.11 | 215.11 | 25 |
| 2026-10-05 | 209.96 | 213.90 | 205.10 | 211.75 | 211.75 | 729 |
| 2026-10-02 | 207.99 | 209.18 | 204.00 | 208.84 | 208.84 | 106 |
| 2026-10-01 | 212.48 | 212.48 | 206.82 | 207.44 | 207.44 | 103 |
| 2026-09-30 | 216.00 | 216.46 | 210.02 | 210.99 | 210.32 | 1,046 |
| 2026-09-29 | 215.00 | 216.36 | 208.00 | 210.96 | 210.29 | 184 |
| 2026-09-28 | 213.50 | 215.44 | 210.00 | 213.70 | 213.02 | 264 |
| 2026-09-25 | 213.50 | 214.92 | 211.20 | 213.00 | 212.32 | 291 |
| 2026-09-24 | 213.22 | 218.41 | 212.20 | 213.67 | 212.99 | 221 |
| 2026-09-23 | 215.00 | 217.81 | 212.68 | 213.48 | 212.80 | 691 |
| 2026-09-22 | 217.22 | 217.22 | 210.77 | 214.64 | 213.96 | 435 |
| 2026-09-21 | 220.00 | 220.00 | 214.35 | 215.71 | 215.03 | 312 |
| 2026-09-18 | 222.42 | 222.42 | 215.85 | 218.01 | 217.32 | 265 |
| 2026-09-17 | 221.97 | 221.99 | 216.10 | 219.60 | 218.90 | 128 |
| 2026-09-16 | 222.00 | 225.00 | 222.00 | 222.00 | 221.30 | 183 |
| 2026-09-15 | 230.00 | 230.00 | 222.00 | 225.40 | 224.68 | 614 |
| 2026-09-14 | 225.48 | 230.00 | 223.36 | 225.78 | 225.06 | 122 |
| 2026-09-11 | 218.50 | 225.00 | 218.00 | 222.33 | 221.62 | 427 |
| 2026-09-10 | 223.30 | 224.14 | 219.58 | 221.99 | 221.29 | 577 |
| 2026-09-09 | 219.00 | 224.00 | 219.00 | 221.03 | 220.33 | 428 |
| 2026-09-08 | 222.71 | 224.00 | 219.90 | 221.97 | 221.27 | 872 |
| 2026-09-04 | 230.00 | 230.00 | 220.40 | 223.05 | 222.34 | 7,893 |
| 2026-09-03 | 219.50 | 226.25 | 219.50 | 224.41 | 223.70 | 1,673 |
| 2026-09-02 | 224.87 | 227.21 | 216.66 | 224.12 | 223.41 | 758 |
| 2026-09-01 | 222.22 | 224.34 | 219.39 | 223.39 | 222.68 | 1,000 |
| 2026-08-28 | 224.00 | 224.00 | 218.00 | 221.17 | 220.47 | 31 |
| 2026-08-27 | 224.65 | 224.65 | 218.17 | 219.72 | 219.02 | 2,251 |
| 2026-08-26 | 221.97 | 225.71 | 218.26 | 221.71 | 221.01 | 69 |
| 2026-08-25 | 224.33 | 226.77 | 216.00 | 221.13 | 220.43 | 136 |
| 2026-08-24 | 221.71 | 228.56 | 220.00 | 222.71 | 222.00 | 948 |
| 2026-08-21 | 220.00 | 225.50 | 211.38 | 220.09 | 219.39 | 2,876 |
| 2026-08-20 | 219.42 | 225.00 | 218.72 | 220.11 | 219.41 | 31 |
| 2026-08-19 | 217.98 | 224.35 | 215.04 | 223.40 | 222.69 | 118 |
| 2026-08-18 | 217.00 | 221.97 | 215.26 | 218.45 | 217.76 | 1,222 |
| 2026-08-17 | 213.56 | 217.27 | 207.30 | 215.07 | 214.39 | 578 |
| 2026-08-14 | 213.00 | 222.45 | 210.68 | 215.67 | 214.99 | 62 |
| 2026-08-13 | 215.52 | 219.41 | 214.30 | 215.61 | 214.93 | 215 |
| 2026-08-12 | 214.00 | 218.28 | 210.43 | 215.98 | 215.29 | 1,446 |
| 2026-08-11 | 211.07 | 217.39 | 211.07 | 216.49 | 215.80 | 34 |
| 2026-08-10 | 217.62 | 220.43 | 211.62 | 215.00 | 214.32 | 55 |
| 2026-08-07 | 212.00 | 218.42 | 207.44 | 214.01 | 213.33 | 112 |
| 2026-08-06 | 209.64 | 212.50 | 204.76 | 208.53 | 207.87 | 64 |
| 2026-08-05 | 208.15 | 210.67 | 203.70 | 206.05 | 205.40 | 308 |
| 2026-08-04 | 208.64 | 216.61 | 205.05 | 208.34 | 207.68 | 305 |
| 2026-08-03 | 207.01 | 216.27 | 205.43 | 210.12 | 209.45 | 88 |
| 2026-07-31 | 210.47 | 216.53 | 208.00 | 209.95 | 209.28 | 189 |
| 2026-07-30 | 217.98 | 222.90 | 209.25 | 210.56 | 209.89 | 627 |
| 2026-07-29 | 218.12 | 222.35 | 214.39 | 220.72 | 220.02 | 259 |
| 2026-07-28 | 214.60 | 223.34 | 214.60 | 217.49 | 216.80 | 872 |
| 2026-07-27 | 220.28 | 220.38 | 211.65 | 218.29 | 217.60 | 98 |
Page 1 of 2 · 64 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.