Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	216.80	219.18	213.44	214.75	212.83	1,884,700
2026-01-28	216.55	218.94	215.38	217.60	215.65	972,500
2026-01-27	218.09	219.20	216.68	217.19	215.25	1,019,200
2026-01-26	218.28	220.00	217.31	219.08	217.12	1,176,500
2026-01-23	215.97	218.18	215.62	217.61	215.66	1,685,200
2026-01-22	214.37	216.27	213.98	215.75	213.82	1,013,900
2026-01-21	211.27	214.37	210.41	214.29	212.37	1,363,600
2026-01-20	209.62	211.45	208.14	210.62	208.73	2,156,200
2026-01-16	209.12	211.26	209.12	210.96	209.07	1,752,900
2026-01-15	209.65	211.03	209.65	210.79	208.90	1,455,800
2026-01-14	209.09	211.51	208.87	210.98	209.09	1,616,900
2026-01-13	210.60	211.45	207.90	209.65	207.77	1,153,700
2026-01-12	212.65	213.28	210.60	210.85	208.96	1,131,400
2026-01-09	211.96	213.75	211.72	212.22	210.32	988,800
2026-01-08	208.87	212.14	208.87	211.86	209.96	1,427,900
2026-01-07	211.75	212.16	208.70	209.08	207.21	1,604,700
2026-01-06	212.49	214.47	209.16	210.93	209.04	1,837,200
2026-01-05	209.20	213.63	208.27	212.84	210.93	1,368,800
2026-01-02	210.55	210.80	209.24	210.20	208.32	1,151,600
2025-12-31	214.69	214.76	211.56	211.93	209.41	1,036,000
2025-12-30	214.00	215.29	213.19	214.69	212.14	997,500
2025-12-29	213.99	215.38	213.84	214.52	211.97	969,700
2025-12-26	213.00	214.21	212.77	213.37	210.84	641,400
2025-12-24	213.70	215.16	213.13	213.20	210.67	917,200
2025-12-23	212.91	213.87	212.64	213.06	210.53	1,618,500
2025-12-22	211.95	213.82	211.19	212.92	210.39	2,044,300
2025-12-19	212.56	213.57	211.66	213.14	210.61	3,963,200
2025-12-18	214.42	215.16	212.91	213.46	210.92	2,178,800
2025-12-17	213.30	216.50	212.77	214.73	212.18	2,201,600
2025-12-16	215.87	216.72	213.82	214.01	211.47	1,253,000
2025-12-15	213.31	216.12	212.93	215.33	212.77	1,302,800
2025-12-12	212.48	213.77	211.23	213.65	211.11	1,018,300
2025-12-11	209.22	212.85	208.87	211.18	208.67	1,189,500
2025-12-10	208.82	209.70	206.98	207.56	205.09	2,104,800
2025-12-09	212.23	212.90	209.10	209.32	206.83	1,252,500
2025-12-08	215.77	216.15	211.29	211.44	208.93	1,475,200
2025-12-05	214.18	217.19	213.75	216.53	213.96	1,438,000
2025-12-04	218.10	219.83	213.11	215.12	212.57	1,538,700
2025-12-03	213.00	215.42	212.00	215.37	212.81	1,235,200
2025-12-02	214.71	214.86	212.63	212.67	210.14	1,295,600
2025-12-01	217.40	217.40	213.91	214.07	211.53	1,574,900
2025-11-28	215.90	217.71	215.90	217.06	214.48	596,800
2025-11-26	217.50	219.08	216.94	217.37	214.79	1,228,600
2025-11-25	216.10	218.11	215.08	217.09	214.51	1,494,900
2025-11-24	218.41	218.41	214.55	215.16	212.60	2,421,400
2025-11-21	218.82	220.02	216.47	219.00	216.40	2,475,900
2025-11-20	216.65	219.03	216.29	218.43	215.84	1,964,100
2025-11-19	213.88	217.82	213.59	217.47	214.89	2,063,400
2025-11-18	210.72	214.54	209.58	213.96	211.42	1,806,000
2025-11-17	209.46	210.87	208.54	209.81	207.32	2,499,000
2025-11-14	207.97	210.59	206.11	209.80	207.31	1,546,500
2025-11-13	205.05	207.89	204.91	206.02	203.57	1,221,200
2025-11-12	206.62	208.10	204.44	205.15	202.71	1,137,500
2025-11-11	204.07	207.17	204.07	207.13	204.67	1,337,700
2025-11-10	203.45	204.68	201.42	204.12	201.70	1,144,800
2025-11-07	205.01	206.44	203.72	205.59	203.15	1,218,000
2025-11-06	206.01	208.09	203.40	204.23	201.80	1,700,000
2025-11-05	207.77	208.71	206.33	206.43	203.98	1,168,800
2025-11-04	207.78	207.87	204.58	207.74	205.27	1,355,000
2025-11-03	207.31	207.31	203.31	205.28	202.84	2,220,900

← NewerPage 4 of 5 · 250 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.