Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 182.82 | 182.82 | 181.44 | 181.59 | 176.57 | 787,200 |
| 2024-05-28 | 186.17 | 186.17 | 183.34 | 183.51 | 178.44 | 866,700 |
| 2024-05-24 | 186.75 | 186.99 | 184.86 | 186.81 | 181.65 | 832,800 |
| 2024-05-23 | 186.77 | 187.13 | 185.88 | 186.33 | 181.18 | 605,300 |
| 2024-05-22 | 186.52 | 187.00 | 185.57 | 186.77 | 181.61 | 694,600 |
| 2024-05-21 | 186.28 | 186.81 | 185.79 | 186.48 | 181.33 | 718,700 |
| 2024-05-20 | 187.93 | 187.93 | 185.70 | 185.98 | 180.84 | 908,500 |
| 2024-05-17 | 188.01 | 188.63 | 186.36 | 188.16 | 182.96 | 711,700 |
| 2024-05-16 | 187.50 | 187.96 | 186.31 | 187.70 | 182.52 | 907,700 |
| 2024-05-15 | 187.10 | 188.25 | 186.54 | 186.97 | 181.81 | 670,700 |
| 2024-05-14 | 188.22 | 189.22 | 187.23 | 187.34 | 182.17 | 804,100 |
| 2024-05-13 | 189.11 | 189.83 | 188.03 | 188.23 | 183.03 | 839,000 |
| 2024-05-10 | 188.81 | 189.88 | 188.79 | 189.24 | 184.01 | 689,900 |
| 2024-05-09 | 187.30 | 188.26 | 187.06 | 188.13 | 182.93 | 954,200 |
| 2024-05-08 | 188.58 | 189.32 | 187.15 | 187.33 | 182.16 | 1,489,100 |
| 2024-05-07 | 187.39 | 188.67 | 187.20 | 188.56 | 183.35 | 1,097,600 |
| 2024-05-06 | 186.14 | 186.72 | 185.43 | 186.71 | 181.55 | 1,185,100 |
| 2024-05-03 | 186.64 | 187.80 | 183.93 | 185.51 | 180.39 | 1,219,300 |
| 2024-05-02 | 187.25 | 188.00 | 185.66 | 186.44 | 181.29 | 2,025,700 |
| 2024-05-01 | 187.75 | 187.75 | 181.37 | 186.00 | 180.86 | 3,286,500 |
| 2024-04-30 | 193.46 | 196.76 | 191.57 | 191.70 | 186.41 | 2,047,800 |
| 2024-04-29 | 191.82 | 193.62 | 191.73 | 193.41 | 188.07 | 1,139,400 |
| 2024-04-26 | 193.42 | 193.68 | 191.58 | 191.92 | 186.62 | 1,893,300 |
| 2024-04-25 | 191.68 | 193.82 | 190.61 | 193.56 | 188.21 | 1,358,400 |
| 2024-04-24 | 190.46 | 192.59 | 190.15 | 191.99 | 186.69 | 1,135,700 |
| 2024-04-23 | 192.31 | 192.99 | 190.03 | 190.61 | 185.35 | 1,348,400 |
| 2024-04-22 | 190.59 | 192.75 | 190.22 | 191.76 | 186.46 | 1,262,700 |
| 2024-04-19 | 190.25 | 190.67 | 188.85 | 189.76 | 184.52 | 1,576,400 |
| 2024-04-18 | 189.08 | 189.83 | 188.18 | 188.97 | 183.75 | 1,586,300 |
| 2024-04-17 | 188.62 | 189.15 | 187.10 | 188.95 | 183.73 | 1,460,500 |
| 2024-04-16 | 188.45 | 188.98 | 186.96 | 187.48 | 182.30 | 1,479,900 |
| 2024-04-15 | 189.41 | 189.91 | 186.74 | 187.24 | 182.07 | 961,900 |
| 2024-04-12 | 188.79 | 189.35 | 187.03 | 187.82 | 182.63 | 1,006,400 |
| 2024-04-11 | 189.06 | 189.51 | 187.78 | 189.18 | 183.96 | 1,260,400 |
| 2024-04-10 | 188.00 | 190.14 | 187.62 | 189.69 | 184.45 | 1,412,000 |
| 2024-04-09 | 188.97 | 189.36 | 187.50 | 188.80 | 183.59 | 1,175,000 |
| 2024-04-08 | 187.62 | 189.26 | 187.52 | 188.52 | 183.31 | 1,222,000 |
| 2024-04-05 | 187.48 | 188.48 | 186.38 | 188.40 | 183.20 | 735,600 |
| 2024-04-04 | 190.18 | 190.46 | 186.43 | 186.78 | 181.62 | 1,605,500 |
| 2024-04-03 | 188.86 | 189.64 | 188.42 | 189.24 | 184.01 | 1,051,500 |
| 2024-04-02 | 189.64 | 190.33 | 188.92 | 188.92 | 183.70 | 1,171,000 |
| 2024-04-01 | 190.69 | 190.86 | 189.27 | 189.83 | 184.59 | 1,473,400 |
| 2024-03-28 | 191.88 | 192.06 | 191.02 | 191.44 | 185.63 | 1,187,400 |
| 2024-03-27 | 190.33 | 191.57 | 189.70 | 191.52 | 185.71 | 1,228,300 |
| 2024-03-26 | 189.73 | 190.42 | 189.33 | 189.69 | 183.93 | 1,316,700 |
| 2024-03-25 | 190.45 | 190.60 | 189.00 | 189.73 | 183.97 | 1,112,100 |
| 2024-03-22 | 189.75 | 190.72 | 188.97 | 190.51 | 184.73 | 1,239,200 |
| 2024-03-21 | 187.98 | 189.40 | 187.30 | 189.12 | 183.38 | 2,009,900 |
| 2024-03-20 | 188.51 | 188.66 | 187.28 | 187.80 | 182.10 | 1,193,100 |
| 2024-03-19 | 188.28 | 188.48 | 187.46 | 188.15 | 182.44 | 1,097,200 |
| 2024-03-18 | 186.31 | 188.16 | 186.28 | 187.58 | 181.89 | 788,500 |
| 2024-03-15 | 184.42 | 186.61 | 184.39 | 186.31 | 180.65 | 1,790,600 |
| 2024-03-14 | 186.54 | 186.78 | 184.42 | 186.33 | 180.67 | 880,000 |
| 2024-03-13 | 185.67 | 186.03 | 184.23 | 185.89 | 180.25 | 795,300 |
| 2024-03-12 | 184.10 | 186.10 | 183.88 | 185.44 | 179.81 | 974,300 |
| 2024-03-11 | 184.00 | 184.53 | 182.82 | 184.27 | 178.68 | 1,037,600 |
| 2024-03-08 | 183.39 | 184.72 | 182.77 | 184.19 | 178.60 | 816,100 |
| 2024-03-07 | 184.80 | 184.88 | 183.40 | 184.00 | 178.41 | 925,600 |
| 2024-03-06 | 183.12 | 184.74 | 182.75 | 183.80 | 178.22 | 1,081,700 |
| 2024-03-05 | 185.00 | 185.58 | 182.57 | 183.76 | 178.18 | 1,008,800 |
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.