Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	161.33	162.21	160.39	161.85	156.43	1,233,800
2023-12-05	162.48	162.86	161.17	161.46	156.05	1,286,500
2023-12-04	163.17	163.78	162.14	162.56	157.11	1,505,000
2023-12-01	161.96	163.95	161.84	163.92	158.43	976,400
2023-11-30	159.78	161.85	159.38	161.84	156.42	1,621,900
2023-11-29	159.76	160.06	159.10	159.93	154.57	1,200,600
2023-11-28	159.87	160.49	159.36	159.84	154.48	1,012,600
2023-11-27	161.35	161.35	160.10	160.25	154.88	792,200
2023-11-24	159.92	160.41	159.23	160.40	155.02	371,700
2023-11-22	160.19	160.76	159.73	160.01	154.65	726,700
2023-11-21	159.27	160.24	158.69	160.04	154.68	1,207,200
2023-11-20	158.39	159.70	157.91	159.50	154.15	723,700
2023-11-17	158.97	159.19	158.35	158.72	153.40	1,321,500
2023-11-16	157.58	158.91	157.46	158.88	153.55	1,334,900
2023-11-15	158.94	159.90	156.83	157.02	151.76	1,947,500
2023-11-14	158.00	160.04	157.40	159.06	153.73	1,417,000
2023-11-13	157.25	158.54	157.13	158.40	153.09	924,300
2023-11-10	156.78	157.89	156.18	157.79	152.50	1,381,100
2023-11-09	155.72	156.75	154.92	156.35	151.11	1,276,300
2023-11-08	155.52	155.78	154.49	155.61	150.39	901,200
2023-11-07	155.00	155.34	154.50	154.91	149.72	1,284,000
2023-11-06	153.25	154.68	153.13	154.65	149.47	1,317,500
2023-11-03	152.73	153.58	152.22	153.45	148.31	1,263,300
2023-11-02	148.36	151.81	148.36	151.71	146.63	1,363,500
2023-11-01	148.72	149.65	147.36	148.74	143.75	1,071,900
2023-10-31	148.01	148.68	146.82	148.49	143.51	865,800
2023-10-30	146.42	147.54	146.15	147.25	142.31	1,092,700
2023-10-27	148.07	149.73	145.60	146.00	141.11	1,865,200
2023-10-26	147.10	147.68	145.32	146.02	141.13	2,502,000
2023-10-25	143.55	148.34	143.55	147.58	142.63	1,648,200
2023-10-24	144.67	145.68	142.65	143.30	138.50	1,467,700
2023-10-23	145.79	147.10	144.36	144.42	139.58	1,433,500
2023-10-20	146.00	146.75	144.99	145.14	140.28	1,140,200
2023-10-19	146.40	147.80	145.33	145.79	140.90	900,000
2023-10-18	148.34	148.58	146.81	147.22	142.29	878,300
2023-10-17	148.01	149.01	147.48	148.09	143.13	1,054,600
2023-10-16	147.22	148.64	146.86	148.23	143.26	918,400
2023-10-13	146.18	147.35	145.78	147.35	142.41	1,015,600
2023-10-12	147.67	148.03	145.24	145.99	141.10	1,249,500
2023-10-11	146.33	146.71	144.82	146.47	141.56	1,035,000
2023-10-10	146.66	147.05	145.34	146.39	141.48	1,160,600
2023-10-09	144.40	146.70	144.10	146.62	141.71	854,100
2023-10-06	142.99	144.65	141.80	144.39	139.55	1,164,700
2023-10-05	143.23	144.15	142.95	143.50	138.69	1,062,900
2023-10-04	142.69	143.60	141.56	143.17	138.37	1,647,700
2023-10-03	140.82	142.69	140.23	142.50	137.72	1,128,800
2023-10-02	142.23	142.44	140.32	141.16	136.43	1,455,700
2023-09-29	144.05	144.77	142.26	142.51	137.73	1,093,100
2023-09-28	145.19	145.70	144.88	144.98	139.60	829,400
2023-09-27	145.82	146.06	143.99	144.73	139.36	874,800
2023-09-26	146.21	146.70	145.27	145.68	140.28	1,163,100
2023-09-25	146.16	147.03	145.87	146.35	140.92	1,147,700
2023-09-22	146.69	147.86	146.18	146.36	140.93	717,200
2023-09-21	149.33	150.12	147.17	147.35	141.89	1,024,000
2023-09-20	149.42	150.62	148.61	149.30	143.76	712,500
2023-09-19	148.96	149.36	148.21	149.25	143.72	655,700
2023-09-18	150.00	150.37	148.55	148.96	143.44	867,500
2023-09-15	150.40	151.75	149.84	150.14	144.57	1,494,100
2023-09-14	151.29	151.79	149.73	150.44	144.86	1,208,500
2023-09-13	148.91	151.14	148.48	151.02	145.42	1,381,900

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.