Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	132.69	134.29	132.28	133.44	126.21	1,281,100
2022-04-05	132.04	134.89	131.68	133.27	126.05	1,104,200
2022-04-04	133.00	133.43	131.40	132.14	124.98	948,600
2022-04-01	132.63	133.40	131.71	133.25	126.03	1,054,800
2022-03-31	134.52	135.27	132.49	132.50	125.32	1,269,000
2022-03-30	133.60	134.70	133.21	134.69	126.96	545,700
2022-03-29	133.53	134.00	132.45	133.63	125.96	1,242,800
2022-03-28	131.86	133.24	131.33	133.06	125.42	849,400
2022-03-25	130.62	131.60	129.96	131.50	123.95	614,700
2022-03-24	129.81	130.94	129.17	130.19	122.72	769,000
2022-03-23	129.07	130.57	128.61	129.48	122.05	790,100
2022-03-22	132.11	132.16	129.46	129.52	122.09	901,900
2022-03-21	131.40	132.16	130.80	131.53	123.98	714,900
2022-03-18	131.85	132.05	130.00	131.49	123.94	1,429,700
2022-03-17	130.15	131.67	129.87	131.53	123.98	900,200
2022-03-16	129.66	130.62	127.93	130.03	122.57	948,600
2022-03-15	129.69	129.78	127.71	129.06	121.65	970,400
2022-03-14	127.33	128.49	126.16	128.47	121.10	1,648,600
2022-03-11	127.34	128.28	126.46	126.54	119.28	899,100
2022-03-10	124.69	126.87	124.66	126.79	119.51	920,300
2022-03-09	124.72	126.37	123.76	125.77	118.55	1,429,100
2022-03-08	127.68	128.74	123.02	123.11	116.05	1,972,400
2022-03-07	129.62	130.09	127.16	127.96	120.62	2,297,400
2022-03-04	125.11	130.17	124.94	129.97	122.51	2,232,900
2022-03-03	125.38	126.99	125.31	126.25	119.00	1,236,600
2022-03-02	121.45	126.00	121.45	124.85	117.69	2,176,700
2022-03-01	120.30	121.73	120.01	121.22	114.26	1,766,700
2022-02-28	119.72	121.60	119.31	120.28	113.38	1,880,300
2022-02-25	118.01	120.96	117.50	120.89	113.95	1,114,800
2022-02-24	114.38	117.97	113.57	117.47	110.73	1,604,000
2022-02-23	117.39	118.01	115.86	115.96	109.31	1,701,800
2022-02-22	118.50	118.88	116.38	117.16	110.44	1,385,600
2022-02-18	116.64	118.13	115.86	117.54	110.79	1,952,700
2022-02-17	117.55	118.42	116.67	116.73	110.03	1,204,700
2022-02-16	118.30	118.54	115.67	117.55	110.80	2,384,800
2022-02-15	119.97	120.26	117.92	118.46	111.66	2,250,700
2022-02-14	120.18	120.51	117.00	118.57	111.77	2,768,100
2022-02-11	124.69	125.48	119.19	120.18	113.28	3,188,300
2022-02-10	125.88	128.20	125.02	125.73	118.51	2,133,000
2022-02-09	125.44	128.29	125.26	127.64	120.32	1,829,800
2022-02-08	126.75	127.24	125.79	126.95	119.66	1,289,300
2022-02-07	126.52	127.81	126.15	126.42	119.17	1,023,200
2022-02-04	126.42	127.90	125.30	126.46	119.20	1,167,100
2022-02-03	127.51	129.06	126.88	127.08	119.79	1,046,200
2022-02-02	125.67	128.98	125.06	128.69	121.30	1,988,300
2022-02-01	127.63	128.42	124.46	125.98	118.75	1,733,500
2022-01-31	125.67	127.77	125.67	127.66	120.33	1,389,300
2022-01-28	123.72	126.59	122.33	126.58	119.32	1,196,200
2022-01-27	125.74	127.38	123.12	123.59	116.50	1,323,100
2022-01-26	125.41	127.41	124.19	125.09	117.91	1,740,800
2022-01-25	125.99	126.86	123.75	124.83	117.67	1,633,900
2022-01-24	126.71	127.90	124.34	127.60	120.28	1,858,900
2022-01-21	128.40	130.14	127.44	127.99	120.64	1,167,500
2022-01-20	129.37	130.76	128.24	128.35	120.98	1,238,300
2022-01-19	128.70	130.43	128.11	129.15	121.74	1,025,700
2022-01-18	128.74	129.37	127.33	128.61	121.23	1,443,500
2022-01-14	129.81	130.26	128.76	129.86	122.41	1,235,900
2022-01-13	132.19	132.19	130.24	130.64	123.14	1,141,700
2022-01-12	132.61	132.80	130.75	131.82	124.26	1,393,800
2022-01-11	131.80	132.12	130.10	132.10	124.52	1,087,100

← NewerPage 20 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.