Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	147.67	148.84	147.27	148.57	143.06	974,700
2023-09-11	146.19	147.67	146.19	147.33	141.87	842,100
2023-09-08	147.76	148.06	145.83	146.22	140.80	816,800
2023-09-07	144.66	146.88	144.43	146.76	141.32	1,131,500
2023-09-06	144.68	144.88	143.79	144.15	138.80	811,800
2023-09-05	144.75	145.49	143.83	145.07	139.69	1,209,800
2023-09-01	144.43	145.42	144.18	144.90	139.53	947,600
2023-08-31	146.36	146.36	144.12	144.13	138.79	1,190,800
2023-08-30	146.67	147.18	145.38	145.90	140.49	794,100
2023-08-29	145.07	145.99	144.13	145.94	140.53	1,045,500
2023-08-28	146.01	146.66	145.07	145.44	140.05	545,200
2023-08-25	145.57	146.67	145.46	146.05	140.63	690,300
2023-08-24	146.08	146.87	145.00	145.01	139.63	855,000
2023-08-23	147.05	147.28	145.94	146.30	140.87	813,900
2023-08-22	146.49	147.52	146.29	146.40	140.97	992,300
2023-08-21	146.15	147.18	145.76	146.74	141.30	958,200
2023-08-18	145.55	147.38	145.36	146.28	140.86	1,386,300
2023-08-17	147.59	147.95	145.74	145.79	140.38	885,500
2023-08-16	146.07	148.64	146.05	147.76	142.28	1,461,000
2023-08-15	147.72	147.93	146.03	146.07	140.65	750,300
2023-08-14	147.48	148.44	147.16	148.02	142.53	793,400
2023-08-11	147.61	147.88	146.84	147.57	142.10	766,200
2023-08-10	148.41	149.12	146.72	147.41	141.94	1,145,400
2023-08-09	147.02	149.03	146.89	148.49	142.98	1,002,100
2023-08-08	149.06	149.22	146.84	147.27	141.81	992,600
2023-08-07	148.74	149.85	148.57	148.89	143.37	1,017,300
2023-08-04	149.12	149.93	148.21	148.53	143.02	1,320,900
2023-08-03	151.93	152.50	148.99	149.12	143.59	1,632,500
2023-08-02	152.30	153.51	151.88	152.57	146.91	1,244,100
2023-08-01	153.45	156.65	151.64	152.09	146.45	1,909,600
2023-07-31	151.20	151.22	149.97	151.11	145.51	1,575,400
2023-07-28	152.55	153.06	151.04	151.50	145.88	1,249,300
2023-07-27	153.11	153.58	149.58	151.60	145.98	1,528,900
2023-07-26	152.19	154.28	151.69	152.87	147.20	1,380,200
2023-07-25	153.64	154.81	152.67	153.95	148.24	729,400
2023-07-24	154.72	154.92	153.53	154.30	148.58	1,041,800
2023-07-21	154.59	155.94	154.52	154.95	149.20	1,353,000
2023-07-20	150.00	154.60	149.76	154.52	148.79	1,177,900
2023-07-19	149.50	149.81	148.68	149.47	143.93	1,146,300
2023-07-18	149.82	150.57	148.43	149.06	143.53	874,000
2023-07-17	149.88	151.39	149.88	150.14	144.57	785,900
2023-07-14	149.58	150.04	148.81	149.98	144.42	798,800
2023-07-13	149.10	149.92	148.49	149.60	144.05	1,166,300
2023-07-12	150.99	151.15	148.93	149.18	143.65	1,073,600
2023-07-11	150.87	151.41	148.06	149.85	144.29	1,216,800
2023-07-10	150.64	152.14	150.13	150.89	145.29	894,000
2023-07-07	150.47	151.39	150.10	150.33	144.76	625,100
2023-07-06	150.57	151.91	149.88	151.43	145.81	850,300
2023-07-05	150.80	151.41	150.26	151.15	145.54	824,400
2023-07-03	152.17	152.17	150.81	151.40	145.79	369,900
2023-06-30	151.13	153.39	150.74	153.17	147.49	1,013,300
2023-06-29	148.45	151.59	148.00	151.44	145.35	1,027,300
2023-06-28	150.17	150.52	148.39	148.81	142.82	1,102,000
2023-06-27	148.04	150.21	147.51	150.19	144.15	1,111,800
2023-06-26	146.32	148.01	145.31	147.77	141.83	983,000
2023-06-23	147.59	148.16	146.06	146.53	140.64	1,515,200
2023-06-22	146.36	147.65	145.93	147.62	141.68	1,191,300
2023-06-21	145.83	146.69	144.63	146.36	140.47	818,200
2023-06-20	145.43	146.62	145.24	145.87	140.00	1,188,500
2023-06-16	145.39	146.30	145.24	145.73	139.87	1,516,300

← NewerPage 14 of 21 · 1,255 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.