Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 207.30 | 208.00 | 205.47 | 206.27 | 201.13 | 675,500 |
| 2024-08-22 | 206.69 | 207.76 | 206.13 | 206.91 | 201.76 | 547,700 |
| 2024-08-21 | 205.71 | 205.90 | 204.80 | 205.82 | 200.69 | 455,800 |
| 2024-08-20 | 205.47 | 205.56 | 204.51 | 205.30 | 200.19 | 450,300 |
| 2024-08-19 | 203.17 | 205.00 | 202.83 | 204.96 | 199.85 | 574,400 |
| 2024-08-16 | 203.24 | 203.80 | 202.56 | 203.27 | 198.21 | 747,900 |
| 2024-08-15 | 202.82 | 203.28 | 201.67 | 202.88 | 197.83 | 583,900 |
| 2024-08-14 | 200.00 | 202.64 | 199.50 | 202.45 | 197.41 | 484,600 |
| 2024-08-13 | 200.06 | 200.58 | 199.08 | 200.39 | 195.40 | 640,000 |
| 2024-08-12 | 201.11 | 201.11 | 198.77 | 199.51 | 194.54 | 1,051,900 |
| 2024-08-09 | 201.38 | 201.53 | 197.62 | 201.22 | 196.21 | 901,400 |
| 2024-08-08 | 201.32 | 202.30 | 200.39 | 201.49 | 196.47 | 1,141,100 |
| 2024-08-07 | 197.30 | 203.21 | 197.30 | 201.56 | 196.54 | 2,852,700 |
| 2024-08-06 | 195.69 | 199.50 | 195.36 | 196.70 | 191.80 | 1,268,800 |
| 2024-08-05 | 200.00 | 201.64 | 193.75 | 195.15 | 190.29 | 1,912,600 |
| 2024-08-02 | 197.97 | 200.05 | 196.28 | 200.00 | 195.02 | 1,634,400 |
| 2024-08-01 | 194.87 | 197.55 | 193.80 | 197.54 | 192.62 | 1,585,400 |
| 2024-07-31 | 192.82 | 194.96 | 192.64 | 194.32 | 189.48 | 1,478,100 |
| 2024-07-30 | 192.20 | 194.68 | 192.11 | 192.36 | 187.57 | 1,007,800 |
| 2024-07-29 | 191.86 | 193.46 | 190.50 | 192.16 | 187.37 | 1,299,600 |
| 2024-07-26 | 189.46 | 192.00 | 188.82 | 190.30 | 185.56 | 1,860,600 |
| 2024-07-25 | 201.92 | 202.55 | 189.27 | 189.34 | 184.62 | 2,370,300 |
| 2024-07-24 | 198.29 | 200.69 | 197.81 | 199.67 | 194.70 | 1,952,000 |
| 2024-07-23 | 204.17 | 204.32 | 198.24 | 199.04 | 194.08 | 2,081,100 |
| 2024-07-22 | 204.06 | 205.17 | 203.07 | 205.08 | 199.97 | 590,400 |
| 2024-07-19 | 206.06 | 206.06 | 203.15 | 203.46 | 198.39 | 1,141,900 |
| 2024-07-18 | 204.97 | 206.54 | 204.04 | 204.57 | 199.47 | 869,000 |
| 2024-07-17 | 204.59 | 206.48 | 204.02 | 205.42 | 200.30 | 1,017,100 |
| 2024-07-16 | 201.72 | 204.25 | 201.23 | 204.18 | 199.09 | 953,300 |
| 2024-07-15 | 200.50 | 201.55 | 200.12 | 201.19 | 196.18 | 1,082,200 |
| 2024-07-12 | 199.31 | 201.34 | 199.06 | 200.25 | 195.26 | 893,800 |
| 2024-07-11 | 197.35 | 199.37 | 197.15 | 198.70 | 193.75 | 1,213,800 |
| 2024-07-10 | 195.78 | 197.07 | 194.83 | 196.88 | 191.97 | 923,200 |
| 2024-07-09 | 195.00 | 195.78 | 194.07 | 195.32 | 190.45 | 577,200 |
| 2024-07-08 | 195.15 | 196.12 | 194.92 | 195.29 | 190.42 | 1,362,400 |
| 2024-07-05 | 194.00 | 195.11 | 192.43 | 194.89 | 190.03 | 2,240,900 |
| 2024-07-03 | 193.52 | 193.93 | 192.68 | 193.54 | 188.72 | 713,300 |
| 2024-07-02 | 192.23 | 193.57 | 191.54 | 193.16 | 188.35 | 1,653,400 |
| 2024-07-01 | 194.82 | 195.07 | 192.10 | 192.88 | 187.55 | 1,427,700 |
| 2024-06-28 | 194.94 | 195.81 | 194.07 | 194.34 | 188.97 | 4,550,500 |
| 2024-06-27 | 194.68 | 195.37 | 194.15 | 194.82 | 189.44 | 707,400 |
| 2024-06-26 | 193.45 | 194.92 | 193.16 | 194.09 | 188.73 | 1,495,800 |
| 2024-06-25 | 194.80 | 195.28 | 193.89 | 194.50 | 189.13 | 1,051,700 |
| 2024-06-24 | 192.58 | 194.84 | 192.04 | 194.66 | 189.28 | 770,300 |
| 2024-06-21 | 192.32 | 192.32 | 191.35 | 191.85 | 186.55 | 1,289,700 |
| 2024-06-20 | 191.56 | 192.38 | 190.66 | 191.83 | 186.53 | 815,100 |
| 2024-06-18 | 191.59 | 192.30 | 190.71 | 191.85 | 186.55 | 771,800 |
| 2024-06-17 | 188.22 | 192.14 | 188.14 | 191.69 | 186.40 | 1,014,400 |
| 2024-06-14 | 186.64 | 188.80 | 186.01 | 188.64 | 183.43 | 653,900 |
| 2024-06-13 | 187.18 | 187.58 | 185.11 | 187.43 | 182.25 | 701,400 |
| 2024-06-12 | 186.15 | 187.69 | 185.07 | 187.27 | 182.10 | 781,900 |
| 2024-06-11 | 187.18 | 187.63 | 185.69 | 186.65 | 181.49 | 770,200 |
| 2024-06-10 | 186.88 | 188.13 | 186.61 | 187.72 | 182.54 | 585,500 |
| 2024-06-07 | 187.46 | 189.28 | 186.63 | 186.95 | 181.79 | 883,100 |
| 2024-06-06 | 188.31 | 188.86 | 185.99 | 187.07 | 181.90 | 871,500 |
| 2024-06-05 | 187.59 | 188.41 | 185.43 | 188.07 | 182.88 | 1,173,400 |
| 2024-06-04 | 185.26 | 187.41 | 184.50 | 187.36 | 182.19 | 1,428,300 |
| 2024-06-03 | 184.67 | 186.05 | 183.81 | 185.32 | 180.20 | 1,668,700 |
| 2024-05-31 | 181.94 | 185.25 | 181.51 | 185.19 | 180.08 | 2,388,000 |
| 2024-05-30 | 181.59 | 182.79 | 180.92 | 182.07 | 177.04 | 1,210,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-03-19 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.6700 USD |
| 2026-07-02 | 0.6250 USD |
| 2026-04-02 | 0.6250 USD |
| 2026-01-02 | 0.6250 USD |
| 2025-10-02 | 0.6250 USD |
| 2025-07-02 | 0.5800 USD |
| 2025-04-02 | 0.5800 USD |
| 2025-01-02 | 0.5800 USD |
| 2024-10-02 | 0.5800 USD |
| 2024-07-02 | 0.5350 USD |
| 2024-04-01 | 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.