Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	131.88	132.08	127.93	129.56	122.98	1,224,200
2022-07-01	130.96	133.20	130.14	133.04	126.28	983,600
2022-06-30	128.75	131.12	128.47	130.87	124.22	1,387,800
2022-06-29	128.30	130.45	127.32	130.21	123.16	946,000
2022-06-28	129.83	130.84	127.78	127.91	120.98	990,700
2022-06-27	129.59	130.47	129.01	129.40	122.39	1,153,200
2022-06-24	127.50	130.24	127.28	129.90	122.86	1,781,700
2022-06-23	125.50	126.86	125.08	126.71	119.85	951,300
2022-06-22	123.57	126.71	123.12	124.97	118.20	1,140,300
2022-06-21	121.95	124.93	121.71	124.53	117.79	1,263,300
2022-06-17	121.99	122.36	119.72	120.73	114.19	1,925,200
2022-06-16	121.97	122.76	120.81	121.76	115.17	1,355,300
2022-06-15	123.82	124.88	121.95	123.36	116.68	1,387,500
2022-06-14	124.10	125.08	122.32	123.06	116.40	1,285,900
2022-06-13	124.70	126.01	123.61	124.19	117.46	1,386,100
2022-06-10	126.97	128.07	125.73	126.54	119.69	1,494,400
2022-06-09	132.04	132.64	128.41	128.48	121.52	1,253,700
2022-06-08	134.55	134.55	131.94	132.18	125.02	759,100
2022-06-07	132.76	135.40	132.42	135.37	128.04	895,100
2022-06-06	135.02	135.10	133.14	133.24	126.02	1,072,300
2022-06-03	134.60	135.01	133.71	134.41	127.13	854,400
2022-06-02	134.15	135.60	132.85	135.39	128.06	838,300
2022-06-01	133.42	134.53	133.42	133.97	126.71	1,186,600
2022-05-31	136.13	136.75	133.27	133.84	126.59	3,575,800
2022-05-27	134.57	136.94	134.15	136.87	129.46	1,129,200
2022-05-26	133.99	134.81	133.57	134.14	126.88	1,108,700
2022-05-25	133.45	133.81	132.32	132.95	125.75	2,718,700
2022-05-24	131.34	133.72	130.77	133.45	126.22	1,113,000
2022-05-23	130.00	131.52	129.29	130.96	123.87	1,177,500
2022-05-20	128.31	129.61	126.70	129.45	122.44	1,142,900
2022-05-19	127.02	128.57	125.41	127.51	120.60	1,395,700
2022-05-18	131.62	132.36	127.92	128.09	121.15	1,159,700
2022-05-17	131.40	132.38	129.74	132.33	125.16	1,332,600
2022-05-16	130.89	132.30	129.52	130.82	123.74	967,600
2022-05-13	129.50	131.29	128.65	130.89	123.80	1,743,300
2022-05-12	129.39	130.14	126.62	127.72	120.80	1,866,600
2022-05-11	128.76	131.24	128.51	129.14	122.15	1,146,000
2022-05-10	131.79	132.65	127.93	129.11	122.12	1,377,500
2022-05-09	134.02	134.74	130.10	130.95	123.86	1,595,300
2022-05-06	130.96	136.09	130.62	135.19	127.87	2,450,200
2022-05-05	133.04	133.53	129.40	130.33	123.27	1,332,800
2022-05-04	131.43	133.77	130.28	133.57	126.34	1,270,600
2022-05-03	131.15	133.41	130.78	131.23	124.12	1,202,200
2022-05-02	134.04	135.23	129.44	130.99	123.90	1,943,200
2022-04-29	137.33	137.61	134.03	134.27	127.00	1,610,500
2022-04-28	136.85	138.40	135.91	138.11	130.63	999,600
2022-04-27	134.99	138.05	134.79	137.06	129.64	1,799,200
2022-04-26	134.16	137.66	133.56	134.98	127.67	2,081,700
2022-04-25	132.28	132.69	130.39	132.45	125.28	1,261,700
2022-04-22	134.75	135.07	132.26	132.40	125.23	1,501,500
2022-04-21	134.94	136.28	134.37	134.81	127.51	1,032,400
2022-04-20	134.57	135.38	133.93	134.32	127.05	790,800
2022-04-19	133.02	134.12	132.80	133.72	126.48	906,200
2022-04-18	133.11	133.71	131.70	132.30	125.13	761,500
2022-04-14	133.67	134.63	132.64	132.71	125.52	890,700
2022-04-13	133.80	134.57	132.23	133.15	125.94	849,600
2022-04-12	135.29	136.37	133.58	133.91	126.66	863,900
2022-04-11	135.98	136.72	135.33	135.77	128.42	1,171,200
2022-04-08	135.80	136.56	135.08	135.83	128.47	937,200
2022-04-07	133.23	135.88	132.82	135.28	127.95	1,303,000

← NewerPage 19 of 21 · 1,256 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.