Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	140.99	141.04	137.85	138.60	131.56	1,116,100
2022-09-26	140.34	141.26	139.61	140.07	132.95	1,208,900
2022-09-23	140.44	140.73	138.93	140.51	133.37	1,029,300
2022-09-22	142.95	143.13	140.92	141.56	134.37	882,100
2022-09-21	145.24	146.51	143.24	143.26	135.98	1,325,700
2022-09-20	145.01	145.24	142.73	144.34	137.01	974,800
2022-09-19	143.52	146.07	142.66	145.98	138.56	955,900
2022-09-16	143.63	144.18	142.81	143.64	136.34	2,338,800
2022-09-15	146.05	146.60	145.11	145.67	138.27	1,115,600
2022-09-14	146.63	148.11	145.53	145.96	138.54	1,601,400
2022-09-13	146.45	147.97	145.87	146.31	138.88	1,101,300
2022-09-12	147.83	149.17	147.44	148.10	140.58	728,000
2022-09-09	148.82	148.82	147.02	147.71	140.21	1,121,300
2022-09-08	147.00	149.02	146.69	148.00	140.48	1,011,400
2022-09-07	144.10	147.94	143.76	147.46	139.97	1,568,500
2022-09-06	143.57	144.81	142.78	144.05	136.73	1,222,100
2022-09-02	144.73	145.32	142.42	142.79	135.54	740,400
2022-09-01	141.95	144.01	141.66	143.97	136.66	937,500
2022-08-31	144.09	144.59	142.68	142.72	135.47	1,578,200
2022-08-30	145.87	145.87	143.54	143.84	136.53	587,300
2022-08-29	143.81	146.43	143.70	145.47	138.08	680,100
2022-08-26	147.70	148.01	144.44	144.68	137.33	708,900
2022-08-25	146.88	147.61	146.26	147.56	140.06	673,900
2022-08-24	145.86	147.18	145.67	146.68	139.23	684,300
2022-08-23	145.71	146.09	144.86	145.74	138.34	684,300
2022-08-22	145.28	146.93	144.89	146.35	138.91	669,000
2022-08-19	147.51	147.73	146.32	146.44	139.00	889,500
2022-08-18	148.26	148.26	146.37	147.31	139.83	665,900
2022-08-17	146.67	148.12	146.34	147.94	140.42	735,300
2022-08-16	145.22	147.75	144.62	147.12	139.65	913,900
2022-08-15	144.68	146.40	143.95	145.99	138.57	942,400
2022-08-12	142.25	144.76	141.95	144.71	137.36	1,494,800
2022-08-11	143.13	143.19	141.18	141.80	134.60	1,353,400
2022-08-10	144.60	144.60	142.34	142.94	135.68	770,100
2022-08-09	143.45	144.24	142.55	142.82	135.56	714,300
2022-08-08	142.83	144.30	141.70	142.84	135.58	1,202,700
2022-08-05	140.80	143.69	139.70	141.90	134.69	1,374,800
2022-08-04	140.07	142.62	140.01	141.54	134.35	1,132,100
2022-08-03	138.57	140.97	138.39	140.40	133.27	1,065,300
2022-08-02	138.05	138.80	136.95	138.23	131.21	1,304,300
2022-08-01	137.94	138.58	137.35	137.73	130.73	1,316,600
2022-07-29	138.07	140.27	137.68	138.66	131.62	1,639,800
2022-07-28	133.65	137.48	133.17	137.26	130.29	995,800
2022-07-27	131.79	133.59	131.54	132.94	126.19	860,000
2022-07-26	131.99	132.15	130.78	131.50	124.82	885,200
2022-07-25	131.14	132.17	130.65	132.05	125.34	587,500
2022-07-22	131.46	131.87	130.23	131.02	124.36	673,100
2022-07-21	129.80	131.29	128.88	131.24	124.57	697,400
2022-07-20	129.55	129.72	128.39	129.27	122.70	830,400
2022-07-19	127.89	129.00	127.46	128.89	122.34	854,200
2022-07-18	129.25	129.25	126.52	126.75	120.31	756,500
2022-07-15	129.83	129.95	127.96	129.00	122.45	686,500
2022-07-14	126.32	128.54	126.04	128.37	121.85	549,800
2022-07-13	127.13	128.56	126.68	127.65	121.16	703,400
2022-07-12	129.73	130.87	127.87	128.40	121.88	651,900
2022-07-11	129.54	130.56	129.54	130.12	123.51	456,300
2022-07-08	129.93	130.52	129.02	129.86	123.26	836,800
2022-07-07	131.87	132.22	129.49	129.91	123.31	1,815,800
2022-07-06	130.26	132.82	129.32	131.82	125.12	906,200
2022-07-05	131.88	132.08	127.93	129.56	122.98	1,224,200

← NewerPage 18 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.