Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	143.76	145.09	143.30	144.55	138.73	999,300
2023-06-14	142.93	144.35	142.05	143.56	137.78	1,104,500
2023-06-13	143.22	143.62	142.45	143.10	137.34	917,800
2023-06-12	143.67	144.00	142.39	143.77	137.99	813,300
2023-06-09	142.89	143.68	142.06	143.30	137.54	696,800
2023-06-08	141.85	143.71	141.43	143.44	137.67	778,600
2023-06-07	142.50	142.85	141.23	141.85	136.14	1,382,600
2023-06-06	144.38	144.81	142.82	143.32	137.55	889,900
2023-06-05	144.53	145.57	143.68	143.74	137.96	894,000
2023-06-02	142.76	144.67	142.76	144.50	138.69	849,000
2023-06-01	142.02	142.74	141.37	142.73	136.99	949,500
2023-05-31	142.29	142.89	140.97	141.63	135.93	4,090,500
2023-05-30	141.07	142.31	140.07	142.00	136.29	1,298,600
2023-05-26	142.03	142.48	140.83	141.08	135.40	1,065,700
2023-05-25	142.19	142.39	140.70	141.71	136.01	1,028,900
2023-05-24	142.95	143.78	142.29	142.48	136.75	884,500
2023-05-23	143.36	143.82	142.35	142.70	136.96	1,077,300
2023-05-22	144.84	145.27	143.35	143.96	138.17	1,163,500
2023-05-19	145.02	145.51	144.58	145.09	139.25	921,000
2023-05-18	144.93	145.00	143.43	144.71	138.89	1,052,300
2023-05-17	147.08	147.35	144.58	145.54	139.68	1,280,300
2023-05-16	147.85	147.85	146.33	146.74	140.84	967,400
2023-05-15	148.12	148.80	147.09	147.81	141.86	824,600
2023-05-12	148.60	149.30	147.69	148.19	142.23	833,500
2023-05-11	147.85	148.36	147.04	148.12	142.16	1,012,300
2023-05-10	147.59	148.63	147.18	148.09	142.13	1,077,300
2023-05-09	146.51	147.40	146.02	146.99	141.08	1,116,900
2023-05-08	145.43	147.06	145.35	145.84	139.97	1,092,900
2023-05-05	144.92	146.81	144.89	145.86	139.99	1,482,900
2023-05-04	146.00	146.98	145.47	145.81	139.94	1,035,500
2023-05-03	145.43	146.78	145.19	146.03	140.16	1,490,600
2023-05-02	145.16	145.97	143.69	144.96	139.13	1,106,200
2023-05-01	144.72	145.72	144.40	144.98	139.15	1,174,800
2023-04-28	139.98	144.93	138.73	144.62	138.80	2,154,500
2023-04-27	137.34	138.22	135.33	137.69	132.15	1,927,100
2023-04-26	137.66	138.52	137.09	137.25	131.73	1,167,300
2023-04-25	139.31	139.99	138.58	138.88	133.29	1,080,800
2023-04-24	138.67	139.10	137.91	139.10	133.50	947,200
2023-04-21	138.64	139.07	138.35	138.61	133.03	1,008,300
2023-04-20	137.81	138.36	137.02	138.33	132.76	827,000
2023-04-19	138.00	138.32	137.38	137.54	132.01	875,400
2023-04-18	138.80	139.18	137.45	137.64	132.10	1,083,900
2023-04-17	138.07	138.79	137.52	138.67	133.09	1,087,100
2023-04-14	137.28	138.03	137.05	137.37	131.84	781,400
2023-04-13	136.59	138.38	136.43	138.09	132.53	914,400
2023-04-12	135.41	137.54	135.24	136.98	131.47	858,100
2023-04-11	134.54	135.86	133.81	135.06	129.63	1,011,800
2023-04-10	135.01	135.43	134.29	134.95	129.52	768,400
2023-04-06	135.45	136.09	134.79	135.70	130.24	919,800
2023-04-05	136.85	137.53	134.76	135.23	129.79	1,118,200
2023-04-04	136.14	136.68	135.21	136.12	130.64	1,295,000
2023-04-03	135.13	136.72	134.70	136.13	130.65	906,400
2023-03-31	135.00	135.85	134.64	135.22	129.78	1,146,600
2023-03-30	134.24	134.92	133.43	134.85	128.95	1,044,200
2023-03-29	132.00	133.10	131.50	132.96	127.14	776,800
2023-03-28	130.48	131.95	130.34	131.31	125.56	927,500
2023-03-27	131.75	133.14	130.34	130.49	124.78	1,738,100
2023-03-24	128.00	131.19	127.94	130.92	125.19	1,177,200
2023-03-23	129.29	129.86	127.69	127.96	122.36	1,109,800
2023-03-22	130.52	131.20	129.39	129.47	123.81	1,084,900

← NewerPage 15 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.