Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 183.67 | 185.22 | 183.48 | 184.94 | 179.33 | 914,500 |
| 2024-03-01 | 182.90 | 184.07 | 182.04 | 183.64 | 178.06 | 1,258,600 |
| 2024-02-29 | 185.00 | 185.15 | 182.76 | 183.60 | 178.03 | 1,933,800 |
| 2024-02-28 | 192.57 | 192.57 | 184.49 | 185.95 | 180.30 | 2,064,200 |
| 2024-02-27 | 184.71 | 184.94 | 183.33 | 184.52 | 178.92 | 1,324,600 |
| 2024-02-26 | 185.33 | 186.20 | 184.70 | 184.87 | 179.26 | 1,468,900 |
| 2024-02-23 | 183.59 | 185.32 | 183.53 | 184.98 | 179.36 | 1,233,200 |
| 2024-02-22 | 181.79 | 183.99 | 181.18 | 183.33 | 177.76 | 1,072,000 |
| 2024-02-21 | 180.01 | 181.52 | 179.62 | 181.36 | 175.85 | 1,074,600 |
| 2024-02-20 | 181.41 | 182.27 | 179.83 | 180.01 | 174.55 | 1,283,600 |
| 2024-02-16 | 180.20 | 181.34 | 179.48 | 180.43 | 174.95 | 902,800 |
| 2024-02-15 | 178.50 | 179.98 | 177.03 | 179.86 | 174.40 | 1,441,700 |
| 2024-02-14 | 176.32 | 178.78 | 176.30 | 178.74 | 173.31 | 2,308,900 |
| 2024-02-13 | 173.21 | 176.54 | 172.23 | 175.61 | 170.28 | 1,828,300 |
| 2024-02-12 | 172.95 | 173.21 | 171.06 | 172.00 | 166.78 | 1,172,700 |
| 2024-02-09 | 175.01 | 175.07 | 172.79 | 173.49 | 168.22 | 1,006,300 |
| 2024-02-08 | 175.01 | 175.07 | 173.09 | 174.64 | 169.34 | 1,131,600 |
| 2024-02-07 | 174.15 | 175.35 | 173.22 | 174.56 | 169.26 | 967,200 |
| 2024-02-06 | 173.41 | 173.75 | 172.49 | 173.68 | 168.41 | 1,009,200 |
| 2024-02-05 | 173.46 | 174.12 | 172.68 | 173.25 | 167.99 | 832,400 |
| 2024-02-02 | 173.91 | 174.46 | 172.79 | 173.66 | 168.39 | 801,200 |
| 2024-02-01 | 170.72 | 173.86 | 169.83 | 173.83 | 168.55 | 982,700 |
| 2024-01-31 | 173.51 | 173.55 | 170.47 | 171.12 | 165.92 | 2,427,300 |
| 2024-01-30 | 171.77 | 172.96 | 171.31 | 172.88 | 167.63 | 968,000 |
| 2024-01-29 | 171.10 | 171.74 | 170.58 | 171.47 | 166.26 | 1,257,300 |
| 2024-01-26 | 170.59 | 171.36 | 170.35 | 171.29 | 166.09 | 1,298,200 |
| 2024-01-25 | 168.72 | 170.37 | 168.58 | 170.28 | 165.11 | 1,506,300 |
| 2024-01-24 | 170.00 | 170.38 | 169.20 | 169.34 | 164.20 | 2,188,900 |
| 2024-01-23 | 168.68 | 169.87 | 168.01 | 169.82 | 164.66 | 1,109,000 |
| 2024-01-22 | 168.70 | 169.27 | 167.51 | 168.83 | 163.70 | 928,000 |
| 2024-01-19 | 168.08 | 169.15 | 167.64 | 168.68 | 163.56 | 1,487,500 |
| 2024-01-18 | 166.20 | 167.80 | 165.99 | 167.75 | 162.66 | 743,400 |
| 2024-01-17 | 165.60 | 168.22 | 165.25 | 166.20 | 161.15 | 840,300 |
| 2024-01-16 | 165.68 | 166.61 | 165.06 | 165.64 | 160.61 | 952,300 |
| 2024-01-12 | 164.42 | 166.22 | 163.45 | 166.14 | 161.10 | 1,064,100 |
| 2024-01-11 | 164.53 | 164.71 | 163.17 | 163.93 | 158.95 | 778,100 |
| 2024-01-10 | 163.47 | 164.38 | 162.86 | 164.30 | 159.31 | 629,200 |
| 2024-01-09 | 164.03 | 164.62 | 163.21 | 163.81 | 158.84 | 694,000 |
| 2024-01-08 | 163.93 | 164.40 | 162.27 | 164.35 | 159.36 | 956,600 |
| 2024-01-05 | 164.21 | 164.49 | 162.75 | 163.52 | 158.56 | 693,500 |
| 2024-01-04 | 164.70 | 165.90 | 163.77 | 164.16 | 159.18 | 713,000 |
| 2024-01-03 | 165.76 | 167.13 | 163.69 | 163.72 | 158.75 | 1,343,900 |
| 2024-01-02 | 163.70 | 166.02 | 163.70 | 164.94 | 159.93 | 1,068,000 |
| 2023-12-29 | 164.18 | 165.06 | 163.72 | 164.91 | 159.90 | 676,100 |
| 2023-12-28 | 164.09 | 164.88 | 163.71 | 164.31 | 158.80 | 758,800 |
| 2023-12-27 | 162.87 | 163.82 | 162.56 | 163.76 | 158.27 | 569,600 |
| 2023-12-26 | 162.34 | 163.41 | 161.94 | 163.07 | 157.60 | 545,000 |
| 2023-12-22 | 161.99 | 162.88 | 161.34 | 162.69 | 157.24 | 1,213,000 |
| 2023-12-21 | 162.00 | 163.42 | 161.19 | 161.65 | 156.23 | 1,311,400 |
| 2023-12-20 | 162.39 | 163.57 | 162.18 | 162.20 | 156.76 | 1,389,900 |
| 2023-12-19 | 163.60 | 163.98 | 162.28 | 162.80 | 157.34 | 1,615,100 |
| 2023-12-18 | 162.87 | 164.56 | 162.64 | 163.57 | 158.09 | 1,063,500 |
| 2023-12-15 | 160.81 | 162.55 | 160.65 | 162.08 | 156.65 | 2,886,300 |
| 2023-12-14 | 166.80 | 166.80 | 162.35 | 162.69 | 157.24 | 2,212,000 |
| 2023-12-13 | 165.33 | 167.17 | 165.18 | 167.11 | 161.51 | 1,042,000 |
| 2023-12-12 | 162.59 | 165.32 | 162.07 | 165.17 | 159.63 | 684,700 |
| 2023-12-11 | 161.93 | 163.05 | 161.53 | 162.44 | 157.00 | 854,600 |
| 2023-12-08 | 162.05 | 162.05 | 160.42 | 161.79 | 156.37 | 864,600 |
| 2023-12-07 | 161.85 | 162.79 | 160.60 | 161.59 | 156.17 | 924,600 |
| 2023-12-06 | 161.33 | 162.21 | 160.39 | 161.85 | 156.43 | 1,233,800 |
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.