Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	130.77	131.57	129.88	131.48	125.25	922,600
2022-12-20	129.49	130.46	128.61	130.04	123.88	1,117,400
2022-12-19	131.00	131.06	129.06	129.65	123.51	1,768,800
2022-12-16	132.29	132.51	130.98	131.55	125.32	2,485,700
2022-12-15	134.87	135.18	132.38	133.40	127.08	1,006,300
2022-12-14	136.77	138.12	135.36	135.93	129.49	1,029,200
2022-12-13	138.37	138.37	135.99	136.40	129.94	896,400
2022-12-12	136.69	137.56	135.59	136.82	130.34	767,100
2022-12-09	136.56	137.44	135.78	135.81	129.38	643,000
2022-12-08	135.50	136.92	135.48	136.35	129.89	707,200
2022-12-07	135.13	136.87	134.88	135.57	129.15	844,400
2022-12-06	138.81	139.04	136.21	136.90	130.41	841,100
2022-12-05	139.23	139.67	138.17	139.11	132.52	760,900
2022-12-02	138.98	140.60	137.82	140.52	133.86	809,900
2022-12-01	140.41	140.98	139.44	139.75	133.13	1,044,600
2022-11-30	136.13	139.29	136.04	139.29	132.69	2,107,000
2022-11-29	136.14	136.88	135.31	136.65	130.18	1,334,800
2022-11-28	136.37	138.02	136.03	136.52	130.05	1,437,600
2022-11-25	136.49	137.44	136.04	136.88	130.40	510,200
2022-11-23	135.25	136.77	134.83	135.93	129.49	1,405,000
2022-11-22	135.01	135.96	134.42	135.39	128.98	892,300
2022-11-21	134.50	135.59	134.11	134.65	128.27	751,200
2022-11-18	133.39	134.16	132.70	133.89	127.55	1,027,500
2022-11-17	130.17	132.07	129.73	131.91	125.66	1,831,700
2022-11-16	129.25	131.16	128.90	130.82	124.62	2,154,700
2022-11-15	130.99	131.95	128.15	128.82	122.72	1,731,400
2022-11-14	131.34	132.41	129.88	129.98	123.82	1,271,700
2022-11-11	135.19	135.70	129.63	131.06	124.85	2,259,700
2022-11-10	135.45	136.00	131.65	134.85	128.46	1,541,500
2022-11-09	132.52	133.30	131.94	132.07	125.81	965,800
2022-11-08	131.47	132.84	130.55	132.52	126.24	1,115,300
2022-11-07	130.53	132.17	130.11	131.49	125.26	1,201,600
2022-11-04	132.61	133.69	128.55	129.91	123.76	2,127,600
2022-11-03	129.28	133.23	129.28	131.77	125.53	1,585,200
2022-11-02	130.89	133.94	130.29	130.32	124.15	1,208,500
2022-11-01	133.48	134.45	130.55	131.18	124.97	1,213,800
2022-10-31	132.50	134.89	131.79	132.62	126.34	1,934,300
2022-10-28	132.07	133.26	129.18	133.18	126.87	2,370,800
2022-10-27	134.25	135.98	133.97	134.64	128.26	1,350,600
2022-10-26	136.28	136.98	133.51	133.62	127.29	1,489,700
2022-10-25	134.80	135.60	134.21	135.13	128.73	1,891,000
2022-10-24	134.78	136.29	134.35	134.56	128.19	878,200
2022-10-21	131.95	133.82	130.81	133.54	127.21	1,114,100
2022-10-20	134.37	134.37	131.75	132.29	126.02	753,600
2022-10-19	133.18	134.30	132.72	133.98	127.63	983,800
2022-10-18	132.76	133.66	132.05	133.65	127.32	928,200
2022-10-17	129.10	131.74	129.07	130.78	124.58	940,900
2022-10-14	131.75	131.87	127.15	127.45	121.41	1,080,000
2022-10-13	126.30	131.25	125.11	130.68	124.49	1,119,100
2022-10-12	130.14	130.14	128.42	128.45	122.36	910,400
2022-10-11	129.54	131.15	129.24	129.64	123.50	1,168,400
2022-10-10	129.90	130.76	128.97	130.10	123.94	1,231,300
2022-10-07	132.28	132.62	129.07	129.23	123.11	1,482,300
2022-10-06	139.82	140.23	133.27	133.41	127.09	2,136,800
2022-10-05	141.26	142.28	140.71	141.17	134.48	984,500
2022-10-04	140.71	143.18	140.12	142.52	135.77	1,189,400
2022-10-03	137.13	140.00	136.15	139.30	132.70	1,163,500
2022-09-30	137.27	137.67	135.92	136.04	129.60	1,619,200
2022-09-29	139.84	139.84	136.45	137.45	130.47	1,083,900
2022-09-28	139.28	140.65	137.58	140.05	132.93	916,300

← NewerPage 17 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.