Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	132.21	132.71	130.13	130.61	124.90	1,239,300
2023-03-20	131.13	133.07	130.90	131.77	126.00	1,378,700
2023-03-17	133.68	133.68	130.46	130.73	125.01	1,887,500
2023-03-16	132.47	135.00	132.39	133.57	127.73	2,111,400
2023-03-15	131.36	133.38	130.53	132.80	126.99	3,085,300
2023-03-14	129.50	132.52	129.38	132.03	126.25	2,581,800
2023-03-13	126.71	129.99	126.58	128.40	122.78	1,572,500
2023-03-10	128.57	129.36	126.99	127.05	121.49	2,116,500
2023-03-09	128.68	130.00	127.87	128.32	122.71	1,710,000
2023-03-08	127.57	128.13	126.99	127.98	122.38	990,800
2023-03-07	129.08	129.86	127.50	127.60	122.02	1,408,400
2023-03-06	129.00	130.04	128.41	129.43	123.77	910,600
2023-03-03	129.04	129.53	127.63	128.94	123.30	1,260,100
2023-03-02	128.56	129.20	128.18	129.13	123.48	1,206,000
2023-03-01	129.15	129.22	127.91	128.62	122.99	1,223,000
2023-02-28	129.32	130.22	128.63	128.93	123.29	1,823,400
2023-02-27	130.14	131.52	128.86	129.25	123.59	1,543,700
2023-02-24	128.95	129.87	128.41	129.61	123.94	1,091,000
2023-02-23	129.13	129.42	127.91	128.72	123.09	1,127,700
2023-02-22	130.97	131.39	129.15	129.24	123.59	1,323,500
2023-02-21	131.88	132.43	129.26	130.32	124.62	1,979,800
2023-02-17	130.28	132.60	130.22	131.96	126.19	2,108,300
2023-02-16	128.29	131.25	126.80	129.99	124.30	2,401,100
2023-02-15	124.50	126.22	124.27	125.81	120.31	2,021,600
2023-02-14	125.80	126.50	124.52	124.86	119.40	1,145,400
2023-02-13	127.68	128.26	125.75	126.04	120.53	1,463,600
2023-02-10	125.68	127.52	125.53	127.36	121.79	1,850,900
2023-02-09	124.78	126.04	124.67	125.44	119.95	1,807,300
2023-02-08	123.87	124.82	123.62	124.42	118.98	1,151,000
2023-02-07	122.80	124.45	122.51	124.29	118.85	1,504,700
2023-02-06	122.87	124.20	122.44	123.89	118.47	1,111,100
2023-02-03	122.39	123.40	121.17	123.08	117.69	1,499,700
2023-02-02	124.57	124.57	122.39	122.54	117.18	1,936,600
2023-02-01	123.44	126.03	122.01	124.79	119.33	2,259,500
2023-01-31	124.33	124.85	123.39	124.82	119.36	1,582,700
2023-01-30	123.83	125.50	123.81	124.12	118.69	1,230,000
2023-01-27	123.63	124.04	122.52	123.85	118.43	1,018,300
2023-01-26	124.78	124.91	123.07	123.87	118.45	898,700
2023-01-25	122.52	124.30	122.23	124.28	118.84	909,100
2023-01-24	123.51	124.25	122.20	123.21	117.82	1,269,200
2023-01-23	123.34	124.02	122.31	123.32	117.92	1,176,400
2023-01-20	121.42	123.27	120.58	123.15	117.76	1,194,000
2023-01-19	121.79	122.83	121.48	121.62	116.30	1,449,900
2023-01-18	125.73	126.70	122.12	122.13	116.79	1,158,800
2023-01-17	125.60	126.48	124.80	125.68	120.18	1,858,300
2023-01-13	122.92	124.97	122.50	124.89	119.43	2,365,400
2023-01-12	127.06	127.06	122.93	123.27	117.88	1,893,400
2023-01-11	126.37	126.97	125.20	126.92	121.37	2,086,500
2023-01-10	125.54	125.93	123.20	125.17	119.69	3,225,000
2023-01-09	128.99	129.67	127.31	127.73	122.14	2,350,700
2023-01-06	126.35	129.08	126.35	128.36	122.74	2,265,700
2023-01-05	127.74	128.03	125.06	125.52	120.03	1,874,000
2023-01-04	128.98	129.19	127.58	128.25	122.64	1,513,300
2023-01-03	129.68	129.99	127.74	128.68	123.05	1,354,500
2022-12-30	129.88	130.14	128.00	128.99	123.35	801,300
2022-12-29	130.14	131.39	129.75	130.75	124.56	969,200
2022-12-28	131.04	131.30	129.32	129.41	123.28	900,700
2022-12-27	130.81	131.13	129.95	130.92	124.72	778,600
2022-12-23	129.02	130.97	128.71	130.77	124.57	519,500
2022-12-22	131.11	131.11	128.18	129.44	123.31	806,300

← NewerPage 16 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.