Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	235.63	237.28	234.68	237.03	233.57	904,200
2025-08-08	235.81	237.35	235.09	235.21	231.78	718,000
2025-08-07	236.00	236.80	234.12	235.63	232.19	1,593,700
2025-08-06	232.15	236.17	231.05	235.52	232.08	1,573,300
2025-08-05	231.33	233.68	230.99	232.08	228.69	1,938,600
2025-08-04	230.82	232.24	229.79	231.71	228.33	1,196,300
2025-08-01	232.78	232.78	229.25	231.21	227.84	1,481,300
2025-07-31	232.00	234.74	230.39	230.65	227.28	2,244,600
2025-07-30	238.84	240.91	231.40	231.69	228.31	3,177,700
2025-07-29	243.16	246.25	242.01	246.01	242.42	1,861,500
2025-07-28	244.42	244.81	241.16	241.41	237.89	989,300
2025-07-25	245.25	246.20	244.51	245.16	241.58	935,900
2025-07-24	242.62	245.92	242.40	245.11	241.53	1,045,700
2025-07-23	241.88	243.68	240.57	243.27	239.72	1,195,700
2025-07-22	240.14	242.78	240.14	242.31	238.77	1,029,100
2025-07-21	239.67	241.38	238.72	240.04	236.54	1,078,400
2025-07-18	240.34	242.09	239.91	240.50	236.99	1,338,100
2025-07-17	240.53	242.38	238.31	240.17	236.67	1,683,000
2025-07-16	241.46	241.85	238.31	241.35	237.83	1,087,800
2025-07-15	243.10	244.43	241.67	241.86	238.33	1,199,300
2025-07-14	241.36	245.64	240.72	244.17	240.61	1,265,000
2025-07-11	240.24	242.53	239.16	241.21	237.69	1,768,400
2025-07-10	240.09	241.44	238.46	240.09	236.59	1,561,200
2025-07-09	239.03	241.15	237.95	240.51	237.00	1,387,700
2025-07-08	240.02	242.19	239.04	239.31	235.82	1,893,600
2025-07-07	241.21	242.48	239.59	242.48	238.94	1,470,100
2025-07-03	238.46	241.14	237.09	241.14	237.62	1,262,000
2025-07-02	242.53	242.96	236.25	237.69	234.22	1,965,400
2025-07-01	246.28	246.80	242.26	244.67	240.53	1,131,700
2025-06-30	244.71	246.82	243.53	246.61	242.44	1,572,800
2025-06-27	244.04	246.13	243.35	244.37	240.23	1,896,000
2025-06-26	244.65	246.21	243.85	244.72	240.58	1,712,100
2025-06-25	250.55	250.55	242.55	243.88	239.75	1,539,200
2025-06-24	250.56	251.17	247.89	250.75	246.50	1,622,900
2025-06-23	249.04	250.75	247.63	250.68	246.44	981,500
2025-06-20	249.29	250.68	247.11	248.19	243.99	1,442,200
2025-06-18	249.06	250.13	247.15	248.28	244.08	793,200
2025-06-17	247.75	250.24	246.49	248.98	244.76	1,211,800
2025-06-16	251.23	252.45	248.15	248.49	244.28	735,600
2025-06-13	251.74	253.38	250.68	251.26	247.01	661,700
2025-06-12	249.12	251.91	247.83	251.85	247.59	956,600
2025-06-11	247.75	249.15	245.09	248.24	244.04	1,327,400
2025-06-10	249.59	250.92	247.05	247.99	243.79	1,628,700
2025-06-09	251.98	252.13	246.32	249.40	245.18	1,561,400
2025-06-06	253.27	255.47	252.50	252.97	248.69	709,600
2025-06-05	254.72	254.72	251.60	253.16	248.87	1,182,500
2025-06-04	256.73	256.85	253.66	254.12	249.82	1,465,600
2025-06-03	257.50	258.75	254.57	256.46	252.12	1,303,600
2025-06-02	256.13	258.12	254.55	258.07	253.70	1,431,300
2025-05-30	254.95	257.93	253.91	257.29	252.93	2,680,700
2025-05-29	253.29	254.78	252.24	254.44	250.13	840,300
2025-05-28	254.49	255.38	253.30	254.08	249.78	1,156,800
2025-05-27	252.46	255.54	252.29	254.91	250.59	1,819,100
2025-05-23	250.61	253.76	249.70	252.86	248.58	1,074,400
2025-05-22	252.65	252.88	247.69	251.00	246.75	2,147,100
2025-05-21	251.69	253.39	251.19	252.19	247.92	1,134,000
2025-05-20	250.49	252.29	250.00	252.19	247.92	1,148,000
2025-05-19	247.41	250.57	246.60	250.37	246.13	1,023,800
2025-05-16	244.24	247.87	243.79	247.79	243.60	1,248,100
2025-05-15	239.78	244.98	238.64	244.96	240.81	1,268,600

← NewerPage 6 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.