Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	132.93	132.93	130.37	131.63	124.08	1,196,800
2022-01-07	134.30	134.59	132.54	133.77	126.09	910,600
2022-01-06	134.46	136.19	133.55	134.42	126.71	841,600
2022-01-05	136.71	137.32	133.77	134.16	126.46	1,011,800
2022-01-04	135.98	137.84	135.85	136.58	128.74	912,500
2022-01-03	139.19	139.46	133.68	135.41	127.64	1,150,600
2021-12-31	137.97	140.09	137.52	139.45	131.45	447,900
2021-12-30	140.00	140.01	138.45	138.58	130.19	313,600
2021-12-29	138.31	139.57	138.00	139.41	130.97	386,500
2021-12-28	137.18	138.52	137.18	138.42	130.04	298,400
2021-12-27	136.02	137.42	135.87	137.28	128.97	449,100
2021-12-23	134.60	136.09	134.24	135.42	127.22	544,500
2021-12-22	133.57	134.40	132.91	134.07	125.96	478,000
2021-12-21	134.50	134.95	132.56	133.38	125.31	886,900
2021-12-20	134.10	134.40	131.87	133.72	125.63	1,393,400
2021-12-17	138.89	138.95	134.90	134.98	126.81	1,950,900
2021-12-16	137.48	139.82	137.12	139.09	130.67	1,098,000
2021-12-15	135.95	137.36	135.41	137.15	128.85	1,126,300
2021-12-14	135.70	136.40	134.55	135.47	127.27	1,061,200
2021-12-13	135.92	136.94	135.15	136.16	127.92	832,400
2021-12-10	135.16	136.39	134.57	135.49	127.29	904,900
2021-12-09	135.16	135.77	133.93	134.50	126.36	825,400
2021-12-08	135.54	136.06	134.03	135.27	127.08	803,600
2021-12-07	136.20	137.67	134.94	135.60	127.39	1,021,500
2021-12-06	136.60	137.22	134.67	135.27	127.08	859,600
2021-12-03	136.93	137.05	134.15	135.40	127.21	592,300
2021-12-02	132.50	136.91	132.40	136.02	127.79	1,270,400
2021-12-01	133.50	135.90	131.88	131.93	123.95	1,477,300
2021-11-30	137.01	137.71	131.35	132.26	124.26	2,365,700
2021-11-29	136.03	139.00	135.84	138.23	129.86	879,200
2021-11-26	136.89	137.91	134.70	135.02	126.85	675,700
2021-11-24	137.33	138.55	137.02	138.39	130.02	689,000
2021-11-23	136.66	138.00	136.42	137.88	129.54	724,000
2021-11-22	136.95	137.60	136.06	136.97	128.68	911,600
2021-11-19	137.90	138.09	135.61	136.45	128.19	1,075,100
2021-11-18	137.40	137.79	136.58	137.44	129.12	668,300
2021-11-17	136.57	137.70	136.32	137.45	129.13	631,700
2021-11-16	135.53	136.66	135.20	136.42	128.16	845,200
2021-11-15	134.94	135.43	134.82	135.26	127.07	507,200
2021-11-12	134.12	135.90	133.55	135.28	127.09	948,000
2021-11-11	134.35	134.65	133.43	133.61	125.52	545,900
2021-11-10	132.89	134.54	132.75	134.44	126.30	628,100
2021-11-09	133.08	133.41	132.57	133.14	125.08	543,900
2021-11-08	133.24	133.84	132.05	133.08	125.03	765,300
2021-11-05	134.00	134.14	132.65	132.76	124.73	1,023,700
2021-11-04	132.27	133.70	132.02	133.54	125.46	667,000
2021-11-03	133.95	135.08	132.04	132.41	124.40	1,102,300
2021-11-02	133.00	135.42	132.63	134.20	126.08	1,279,700
2021-11-01	135.18	135.66	132.42	132.65	124.62	1,730,500
2021-10-29	140.34	145.98	132.15	134.60	126.45	2,668,700
2021-10-28	129.68	130.36	128.74	129.93	122.07	1,577,000
2021-10-27	130.46	130.67	129.09	129.13	121.32	933,600
2021-10-26	130.45	130.97	128.63	130.42	122.53	1,840,800
2021-10-25	133.27	133.27	130.93	131.26	123.32	676,500
2021-10-22	131.47	133.38	131.24	133.27	125.20	682,900

← NewerPage 21 of 21 · 1,255 trading days

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.