Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 216.19 | 218.81 | 214.60 | 217.42 | 216.72 | 1,134,300 |
| 2026-07-22 | 217.00 | 217.22 | 214.86 | 216.52 | 215.82 | 1,136,000 |
| 2026-07-21 | 216.61 | 217.66 | 213.80 | 214.63 | 213.94 | 1,247,900 |
| 2026-07-20 | 222.07 | 223.18 | 219.52 | 220.53 | 219.82 | 1,327,900 |
| 2026-07-17 | 227.77 | 228.22 | 220.41 | 222.31 | 221.59 | 1,772,800 |
| 2026-07-16 | 220.35 | 225.46 | 218.91 | 224.51 | 223.78 | 1,223,400 |
| 2026-07-15 | 220.11 | 221.55 | 216.73 | 217.34 | 216.64 | 1,501,600 |
| 2026-07-14 | 220.51 | 222.45 | 218.79 | 220.03 | 219.32 | 1,317,800 |
| 2026-07-13 | 221.39 | 224.21 | 220.52 | 223.38 | 222.66 | 1,171,600 |
| 2026-07-10 | 219.58 | 220.99 | 216.43 | 219.20 | 218.49 | 773,400 |
| 2026-07-09 | 218.15 | 220.42 | 217.09 | 218.69 | 217.98 | 953,000 |
| 2026-07-08 | 223.32 | 223.81 | 219.80 | 220.46 | 219.75 | 1,431,100 |
| 2026-07-07 | 218.54 | 223.27 | 218.00 | 222.46 | 221.74 | 1,975,600 |
| 2026-07-06 | 216.48 | 216.59 | 213.98 | 214.58 | 213.89 | 1,145,100 |
| 2026-07-02 | 215.31 | 218.28 | 211.75 | 217.34 | 216.64 | 939,700 |
| 2026-07-01 | 214.34 | 216.18 | 213.94 | 214.71 | 213.39 | 1,277,300 |
| 2026-06-30 | 213.90 | 214.65 | 212.23 | 213.08 | 211.77 | 1,149,200 |
| 2026-06-29 | 216.82 | 217.40 | 214.00 | 214.68 | 213.36 | 1,065,300 |
| 2026-06-26 | 216.55 | 217.54 | 215.36 | 216.39 | 215.06 | 2,093,800 |
| 2026-06-25 | 212.68 | 216.18 | 211.15 | 213.50 | 212.19 | 1,527,600 |
| 2026-06-24 | 209.93 | 215.79 | 207.89 | 213.58 | 212.27 | 1,632,600 |
| 2026-06-23 | 207.92 | 209.39 | 205.89 | 209.10 | 207.82 | 2,217,300 |
| 2026-06-22 | 204.03 | 206.14 | 203.61 | 204.36 | 203.11 | 2,084,700 |
| 2026-06-18 | 207.62 | 208.02 | 203.15 | 204.94 | 203.68 | 2,917,400 |
| 2026-06-17 | 207.00 | 210.09 | 206.92 | 207.43 | 206.16 | 2,247,600 |
| 2026-06-16 | 208.18 | 210.42 | 207.87 | 209.03 | 207.75 | 1,803,900 |
| 2026-06-15 | 207.02 | 209.28 | 207.00 | 208.09 | 206.81 | 1,379,000 |
| 2026-06-12 | 207.42 | 209.94 | 207.17 | 209.91 | 208.62 | 1,342,800 |
| 2026-06-11 | 212.95 | 214.04 | 207.93 | 208.05 | 206.77 | 1,598,800 |
| 2026-06-10 | 211.96 | 213.17 | 209.31 | 212.59 | 211.29 | 1,455,100 |
| 2026-06-09 | 205.50 | 211.06 | 204.48 | 210.18 | 208.89 | 1,701,200 |
| 2026-06-08 | 208.17 | 209.88 | 204.43 | 204.93 | 203.67 | 2,002,600 |
| 2026-06-05 | 210.71 | 212.79 | 209.70 | 210.04 | 208.75 | 1,319,500 |
| 2026-06-04 | 207.46 | 208.29 | 205.99 | 207.91 | 206.63 | 1,593,700 |
| 2026-06-03 | 201.25 | 205.40 | 200.91 | 204.20 | 202.95 | 1,850,000 |
| 2026-06-02 | 200.48 | 201.80 | 197.62 | 201.67 | 200.43 | 1,867,900 |
| 2026-06-01 | 201.24 | 203.31 | 200.76 | 200.83 | 199.60 | 1,474,400 |
| 2026-05-29 | 203.39 | 203.67 | 200.28 | 200.44 | 199.21 | 3,280,600 |
| 2026-05-28 | 205.80 | 206.74 | 203.38 | 203.69 | 202.44 | 1,464,900 |
| 2026-05-27 | 206.06 | 208.11 | 204.98 | 205.60 | 204.34 | 1,627,900 |
| 2026-05-26 | 207.01 | 208.52 | 205.48 | 207.05 | 205.78 | 1,788,300 |
| 2026-05-22 | 207.45 | 209.92 | 207.42 | 208.93 | 207.65 | 1,612,000 |
| 2026-05-21 | 211.62 | 211.68 | 207.37 | 208.09 | 206.81 | 1,764,000 |
| 2026-05-20 | 213.01 | 214.32 | 211.40 | 212.20 | 210.90 | 2,051,900 |
| 2026-05-19 | 216.19 | 218.91 | 214.85 | 214.97 | 213.65 | 1,988,100 |
| 2026-05-18 | 207.87 | 215.47 | 207.87 | 214.52 | 213.20 | 1,954,300 |
| 2026-05-15 | 211.07 | 211.12 | 207.27 | 208.32 | 207.04 | 2,508,200 |
| 2026-05-14 | 205.20 | 208.97 | 204.30 | 208.68 | 207.40 | 1,956,300 |
| 2026-05-13 | 200.39 | 203.75 | 200.01 | 203.67 | 202.42 | 1,912,100 |
| 2026-05-12 | 199.14 | 204.34 | 198.39 | 202.38 | 201.14 | 2,119,000 |
| 2026-05-11 | 199.61 | 199.89 | 196.41 | 197.73 | 196.52 | 2,265,100 |
| 2026-05-08 | 204.35 | 204.45 | 198.79 | 200.02 | 198.79 | 2,272,900 |
| 2026-05-07 | 198.94 | 201.97 | 198.24 | 201.55 | 200.31 | 2,782,700 |
| 2026-05-06 | 202.40 | 203.00 | 199.55 | 199.69 | 198.46 | 2,386,600 |
| 2026-05-05 | 206.52 | 206.52 | 203.70 | 203.88 | 202.63 | 1,247,900 |
| 2026-05-04 | 205.87 | 207.88 | 205.19 | 206.55 | 205.28 | 1,627,200 |
| 2026-05-01 | 211.05 | 211.70 | 206.36 | 206.56 | 205.29 | 1,243,400 |
| 2026-04-30 | 207.88 | 210.06 | 207.49 | 209.22 | 207.94 | 1,630,800 |
| 2026-04-29 | 208.00 | 208.73 | 205.13 | 208.31 | 207.03 | 1,385,300 |
| 2026-04-28 | 209.25 | 209.59 | 206.92 | 208.15 | 206.87 | 2,078,800 |
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.