Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	209.38	211.09	206.03	208.24	205.77	2,577,800
2025-10-30	209.91	212.71	209.75	209.92	207.43	2,493,000
2025-10-29	215.45	216.52	209.83	210.50	208.00	2,364,100
2025-10-28	218.05	221.56	215.00	217.73	215.14	1,782,800
2025-10-27	222.86	223.47	220.01	221.04	218.41	1,153,200
2025-10-24	223.91	224.64	221.91	223.09	220.44	951,800
2025-10-23	223.67	224.55	219.97	223.11	220.46	1,256,800
2025-10-22	221.91	225.36	220.43	223.28	220.63	990,400
2025-10-21	219.98	221.38	219.01	220.94	218.32	911,800
2025-10-20	219.77	220.81	218.00	220.13	217.52	1,108,700
2025-10-17	218.48	220.48	218.09	219.82	217.21	1,299,900
2025-10-16	220.29	220.42	217.69	218.23	215.64	992,700
2025-10-15	223.68	224.88	219.95	221.03	218.41	708,100
2025-10-14	223.30	226.20	222.78	224.48	221.81	1,058,400
2025-10-13	222.29	225.46	222.29	223.04	220.39	1,026,100
2025-10-10	221.85	226.32	220.78	225.16	222.49	1,654,500
2025-10-09	224.81	225.37	221.34	221.69	219.06	1,181,200
2025-10-08	222.85	226.11	222.02	225.35	222.67	1,263,600
2025-10-07	223.46	223.60	221.13	222.75	220.10	1,063,300
2025-10-06	224.09	224.32	222.32	223.18	220.53	927,600
2025-10-03	222.57	225.76	222.03	224.15	221.49	1,054,100
2025-10-02	225.16	225.84	221.56	222.57	219.93	1,493,800
2025-10-01	228.81	229.83	226.46	227.29	223.97	1,287,900
2025-09-30	229.40	231.65	229.28	229.48	226.13	1,553,800
2025-09-29	228.01	229.11	227.47	229.06	225.72	829,400
2025-09-26	228.56	230.68	227.23	228.21	224.88	906,900
2025-09-25	228.02	229.01	226.47	226.86	223.55	1,443,400
2025-09-24	226.70	228.64	225.62	227.40	224.08	1,516,300
2025-09-23	226.50	227.54	224.62	227.53	224.21	1,408,100
2025-09-22	226.87	227.35	225.64	226.26	222.96	957,200
2025-09-19	227.33	227.96	225.89	226.94	223.63	1,968,200
2025-09-18	225.47	227.78	224.92	226.71	223.40	1,052,700
2025-09-17	225.28	228.31	225.27	226.27	222.97	1,326,200
2025-09-16	227.74	228.62	224.88	225.33	222.04	1,648,300
2025-09-15	228.27	229.16	227.09	228.14	224.81	799,100
2025-09-12	231.80	232.62	227.82	228.48	225.15	891,800
2025-09-11	228.72	232.89	227.40	232.21	228.82	1,180,800
2025-09-10	228.28	229.37	226.58	228.51	225.18	1,105,500
2025-09-09	227.64	229.31	226.59	229.07	225.73	1,325,400
2025-09-08	229.47	229.47	226.47	228.13	224.80	1,270,200
2025-09-05	233.63	233.77	228.30	229.73	226.38	1,088,300
2025-09-04	233.67	235.18	232.50	233.85	230.44	709,300
2025-09-03	232.83	233.32	231.15	232.49	229.10	797,700
2025-09-02	233.82	234.58	231.30	233.12	229.72	988,900
2025-08-29	233.47	234.33	233.03	233.97	230.56	875,300
2025-08-28	233.63	234.48	231.40	233.10	229.70	886,000
2025-08-27	234.50	235.09	233.81	234.90	231.47	885,100
2025-08-26	231.67	234.70	231.67	234.33	230.91	1,466,200
2025-08-25	234.22	235.98	231.79	232.22	228.83	674,700
2025-08-22	236.13	237.06	233.69	234.32	230.90	1,183,900
2025-08-21	235.20	236.43	234.28	235.44	232.00	706,800
2025-08-20	236.68	238.62	235.49	236.11	232.66	1,210,700
2025-08-19	232.84	235.51	231.86	234.80	231.37	940,700
2025-08-18	232.97	234.00	231.97	232.43	229.04	912,000
2025-08-15	232.59	233.83	231.80	232.85	229.45	902,200
2025-08-14	232.76	234.05	231.39	232.51	229.12	1,097,800
2025-08-13	234.16	234.16	230.76	232.74	229.34	1,906,400
2025-08-12	236.60	237.45	232.41	233.53	230.12	998,600

← NewerPage 5 of 21 · 1,256 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.