Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 238.29 | 238.54 | 235.35 | 238.07 | 234.04 | 1,428,100 |
| 2025-05-13 | 241.44 | 242.15 | 237.65 | 237.99 | 233.96 | 2,874,800 |
| 2025-05-12 | 247.54 | 247.61 | 237.96 | 241.46 | 237.37 | 1,790,900 |
| 2025-05-09 | 248.30 | 249.33 | 247.34 | 248.58 | 244.37 | 794,200 |
| 2025-05-08 | 252.50 | 253.54 | 249.07 | 249.33 | 245.11 | 1,152,200 |
| 2025-05-07 | 251.01 | 252.94 | 249.64 | 251.81 | 247.55 | 1,098,100 |
| 2025-05-06 | 250.46 | 251.31 | 248.75 | 250.85 | 246.60 | 759,900 |
| 2025-05-05 | 251.03 | 251.25 | 248.57 | 250.73 | 246.49 | 1,071,300 |
| 2025-05-02 | 251.56 | 252.40 | 249.04 | 250.52 | 246.28 | 894,100 |
| 2025-05-01 | 249.19 | 250.69 | 246.19 | 249.41 | 245.19 | 833,400 |
| 2025-04-30 | 247.02 | 251.70 | 244.36 | 250.75 | 246.50 | 1,679,900 |
| 2025-04-29 | 245.61 | 248.05 | 243.55 | 247.70 | 243.51 | 986,600 |
| 2025-04-28 | 242.92 | 246.57 | 242.36 | 246.11 | 241.94 | 1,480,300 |
| 2025-04-25 | 243.59 | 244.04 | 238.66 | 243.56 | 239.44 | 1,947,500 |
| 2025-04-24 | 242.19 | 242.19 | 237.76 | 240.76 | 236.68 | 1,771,500 |
| 2025-04-23 | 243.21 | 244.53 | 239.27 | 241.37 | 237.28 | 1,586,600 |
| 2025-04-22 | 240.00 | 243.41 | 238.75 | 242.57 | 238.46 | 1,188,700 |
| 2025-04-21 | 242.53 | 242.65 | 235.77 | 238.37 | 234.33 | 1,372,700 |
| 2025-04-17 | 244.00 | 245.33 | 242.89 | 243.28 | 239.16 | 837,800 |
| 2025-04-16 | 246.33 | 246.60 | 242.30 | 243.61 | 239.49 | 1,232,500 |
| 2025-04-15 | 246.99 | 247.24 | 243.58 | 245.00 | 240.85 | 1,154,200 |
| 2025-04-14 | 245.03 | 247.09 | 243.83 | 245.56 | 241.40 | 918,800 |
| 2025-04-11 | 237.92 | 244.91 | 237.92 | 243.92 | 239.79 | 1,569,300 |
| 2025-04-10 | 236.25 | 241.54 | 234.11 | 240.23 | 236.16 | 1,684,700 |
| 2025-04-09 | 225.75 | 239.65 | 225.22 | 239.26 | 235.21 | 2,568,600 |
| 2025-04-08 | 234.63 | 237.17 | 224.13 | 227.20 | 223.35 | 2,476,100 |
| 2025-04-07 | 230.50 | 238.16 | 226.35 | 230.93 | 227.02 | 2,407,400 |
| 2025-04-04 | 247.00 | 249.08 | 235.07 | 235.42 | 231.43 | 3,157,700 |
| 2025-04-03 | 244.82 | 249.73 | 241.86 | 248.44 | 244.23 | 2,745,400 |
| 2025-04-02 | 241.65 | 245.00 | 240.34 | 244.82 | 240.68 | 1,866,600 |
| 2025-04-01 | 242.45 | 244.00 | 241.23 | 243.72 | 239.02 | 1,366,400 |
| 2025-03-31 | 239.22 | 243.08 | 239.11 | 242.16 | 237.49 | 1,745,500 |
| 2025-03-28 | 239.89 | 240.88 | 238.31 | 238.54 | 233.94 | 1,044,000 |
| 2025-03-27 | 239.15 | 241.09 | 237.48 | 239.77 | 235.15 | 1,256,500 |
| 2025-03-26 | 238.50 | 240.31 | 237.55 | 237.75 | 233.17 | 1,554,500 |
| 2025-03-25 | 236.82 | 238.20 | 235.76 | 237.79 | 233.21 | 832,400 |
| 2025-03-24 | 234.42 | 236.50 | 233.10 | 235.99 | 231.44 | 2,079,300 |
| 2025-03-21 | 234.41 | 235.03 | 231.92 | 233.34 | 228.84 | 1,625,600 |
| 2025-03-20 | 234.92 | 235.50 | 233.00 | 234.86 | 230.33 | 957,700 |
| 2025-03-19 | 234.12 | 235.32 | 232.98 | 234.56 | 230.04 | 732,900 |
| 2025-03-18 | 235.21 | 236.13 | 233.42 | 234.04 | 229.53 | 946,100 |
| 2025-03-17 | 231.20 | 236.24 | 231.20 | 235.76 | 231.22 | 788,100 |
| 2025-03-14 | 229.47 | 232.17 | 228.63 | 232.01 | 227.54 | 940,200 |
| 2025-03-13 | 230.14 | 230.70 | 228.81 | 229.28 | 224.86 | 928,800 |
| 2025-03-12 | 231.53 | 232.79 | 229.94 | 230.63 | 226.19 | 1,118,900 |
| 2025-03-11 | 233.45 | 233.86 | 231.39 | 231.71 | 227.25 | 1,107,000 |
| 2025-03-10 | 232.98 | 238.14 | 232.48 | 233.30 | 228.80 | 1,050,100 |
| 2025-03-07 | 230.07 | 234.61 | 229.22 | 234.18 | 229.67 | 972,300 |
| 2025-03-06 | 233.94 | 235.28 | 229.44 | 231.49 | 227.03 | 1,109,200 |
| 2025-03-05 | 233.15 | 237.08 | 225.00 | 235.76 | 231.22 | 1,367,700 |
| 2025-03-04 | 239.62 | 240.95 | 235.35 | 235.94 | 231.39 | 1,555,100 |
| 2025-03-03 | 237.26 | 240.64 | 237.26 | 239.62 | 235.00 | 1,126,900 |
| 2025-02-28 | 233.60 | 237.52 | 233.26 | 237.02 | 232.45 | 1,509,900 |
| 2025-02-27 | 231.34 | 233.69 | 230.47 | 232.69 | 228.21 | 642,800 |
| 2025-02-26 | 231.99 | 233.98 | 231.33 | 231.57 | 227.11 | 947,600 |
| 2025-02-25 | 232.72 | 234.03 | 232.18 | 233.51 | 229.01 | 1,525,500 |
| 2025-02-24 | 230.64 | 233.42 | 230.27 | 232.71 | 228.23 | 1,063,200 |
| 2025-02-21 | 229.55 | 231.44 | 228.27 | 230.87 | 226.42 | 1,231,700 |
| 2025-02-20 | 228.56 | 231.35 | 227.26 | 230.86 | 226.41 | 1,143,200 |
| 2025-02-19 | 229.90 | 230.41 | 227.76 | 229.66 | 225.23 | 1,133,400 |
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.