Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 209.27 | 210.87 | 205.93 | 206.11 | 204.84 | 1,122,000 |
| 2026-04-24 | 212.34 | 213.60 | 209.38 | 209.79 | 208.50 | 1,061,200 |
| 2026-04-23 | 206.18 | 214.10 | 206.18 | 214.04 | 212.73 | 1,811,500 |
| 2026-04-22 | 204.99 | 207.03 | 204.26 | 205.29 | 204.03 | 1,606,200 |
| 2026-04-21 | 208.12 | 208.70 | 204.96 | 205.30 | 204.04 | 2,008,700 |
| 2026-04-20 | 208.00 | 209.19 | 207.55 | 208.45 | 207.17 | 1,626,500 |
| 2026-04-17 | 208.79 | 208.89 | 206.46 | 207.66 | 206.39 | 2,197,600 |
| 2026-04-16 | 211.94 | 213.58 | 209.19 | 209.66 | 208.37 | 1,131,900 |
| 2026-04-15 | 211.09 | 212.14 | 209.81 | 210.87 | 209.58 | 1,387,200 |
| 2026-04-14 | 213.00 | 214.10 | 208.79 | 211.73 | 210.43 | 2,372,400 |
| 2026-04-13 | 215.27 | 215.27 | 211.22 | 213.48 | 212.17 | 1,991,900 |
| 2026-04-10 | 217.00 | 217.03 | 212.63 | 214.66 | 213.34 | 1,621,200 |
| 2026-04-09 | 217.30 | 218.18 | 216.15 | 217.00 | 215.67 | 1,853,600 |
| 2026-04-08 | 217.61 | 219.39 | 214.44 | 216.51 | 215.18 | 2,821,100 |
| 2026-04-07 | 221.75 | 223.06 | 219.23 | 220.38 | 219.03 | 1,144,200 |
| 2026-04-06 | 222.76 | 222.83 | 219.77 | 220.86 | 219.50 | 1,429,400 |
| 2026-04-02 | 221.00 | 224.99 | 220.62 | 223.19 | 221.82 | 891,000 |
| 2026-04-01 | 218.86 | 221.23 | 218.11 | 220.65 | 218.67 | 998,000 |
| 2026-03-31 | 221.27 | 222.21 | 217.97 | 219.02 | 217.06 | 1,954,500 |
| 2026-03-30 | 217.13 | 224.45 | 215.84 | 221.68 | 219.70 | 1,935,900 |
| 2026-03-27 | 217.31 | 218.96 | 215.77 | 215.83 | 213.90 | 1,063,500 |
| 2026-03-26 | 215.64 | 218.83 | 215.61 | 217.27 | 215.32 | 1,030,700 |
| 2026-03-25 | 216.14 | 216.47 | 210.77 | 215.55 | 213.62 | 1,221,700 |
| 2026-03-24 | 215.93 | 218.74 | 215.12 | 215.27 | 213.34 | 1,629,800 |
| 2026-03-23 | 220.31 | 221.45 | 216.68 | 216.73 | 214.79 | 1,745,500 |
| 2026-03-20 | 223.38 | 223.90 | 218.85 | 219.30 | 217.34 | 2,266,500 |
| 2026-03-19 | 222.21 | 224.81 | 221.01 | 223.02 | 221.02 | 1,148,700 |
| 2026-03-18 | 224.05 | 225.44 | 221.99 | 221.99 | 220.00 | 1,155,000 |
| 2026-03-17 | 225.10 | 226.81 | 224.29 | 224.77 | 222.76 | 967,000 |
| 2026-03-16 | 224.95 | 225.28 | 223.01 | 224.13 | 222.12 | 874,700 |
| 2026-03-13 | 227.36 | 227.56 | 223.71 | 224.28 | 222.27 | 1,206,200 |
| 2026-03-12 | 224.48 | 229.20 | 223.32 | 225.78 | 223.76 | 1,040,000 |
| 2026-03-11 | 223.05 | 225.00 | 221.77 | 223.79 | 221.79 | 996,700 |
| 2026-03-10 | 228.82 | 228.82 | 220.01 | 223.53 | 221.53 | 1,313,600 |
| 2026-03-09 | 229.59 | 231.37 | 228.08 | 230.14 | 228.08 | 1,300,400 |
| 2026-03-06 | 230.85 | 232.66 | 229.86 | 231.05 | 228.98 | 938,800 |
| 2026-03-05 | 230.43 | 231.79 | 228.16 | 231.67 | 229.60 | 1,271,200 |
| 2026-03-04 | 231.11 | 232.20 | 230.31 | 231.57 | 229.50 | 985,100 |
| 2026-03-03 | 230.05 | 233.42 | 227.49 | 232.27 | 230.19 | 1,293,100 |
| 2026-03-02 | 230.00 | 231.46 | 227.93 | 230.37 | 228.31 | 899,200 |
| 2026-02-27 | 225.22 | 229.32 | 225.04 | 229.00 | 226.95 | 1,437,700 |
| 2026-02-26 | 222.94 | 224.80 | 221.14 | 224.59 | 222.58 | 1,190,200 |
| 2026-02-25 | 220.74 | 221.79 | 218.28 | 221.59 | 219.61 | 1,139,800 |
| 2026-02-24 | 221.61 | 224.19 | 219.90 | 220.74 | 218.76 | 1,134,200 |
| 2026-02-23 | 219.67 | 222.59 | 219.04 | 221.19 | 219.21 | 1,792,000 |
| 2026-02-20 | 222.00 | 222.00 | 218.42 | 219.50 | 217.53 | 1,264,800 |
| 2026-02-19 | 218.52 | 224.61 | 217.75 | 221.63 | 219.65 | 1,324,800 |
| 2026-02-18 | 219.30 | 219.30 | 209.48 | 216.84 | 214.90 | 2,974,900 |
| 2026-02-17 | 224.08 | 225.78 | 220.84 | 221.19 | 219.21 | 2,181,200 |
| 2026-02-13 | 220.97 | 224.55 | 220.57 | 223.17 | 221.17 | 1,441,600 |
| 2026-02-12 | 225.26 | 227.26 | 219.26 | 220.87 | 218.89 | 2,317,400 |
| 2026-02-11 | 222.75 | 228.09 | 222.01 | 225.97 | 223.95 | 1,518,000 |
| 2026-02-10 | 224.18 | 225.69 | 222.85 | 223.07 | 221.07 | 1,610,700 |
| 2026-02-09 | 220.00 | 224.25 | 219.28 | 224.08 | 222.07 | 1,562,900 |
| 2026-02-06 | 218.72 | 221.64 | 218.41 | 219.94 | 217.97 | 1,039,100 |
| 2026-02-05 | 219.90 | 222.37 | 218.00 | 218.72 | 216.76 | 2,018,800 |
| 2026-02-04 | 213.86 | 219.82 | 212.76 | 218.20 | 216.25 | 1,627,900 |
| 2026-02-03 | 213.28 | 216.42 | 212.73 | 213.95 | 212.03 | 1,102,800 |
| 2026-02-02 | 215.37 | 216.59 | 213.28 | 215.73 | 213.80 | 1,072,400 |
| 2026-01-30 | 215.00 | 215.28 | 211.42 | 215.09 | 213.16 | 2,213,000 |
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.