Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	228.62	231.15	227.46	228.55	224.15	1,224,900
2025-02-14	228.53	232.52	227.36	231.37	226.91	1,506,700
2025-02-13	223.49	224.68	220.69	224.49	220.16	1,382,300
2025-02-12	222.01	224.45	221.50	223.50	219.19	1,145,400
2025-02-11	222.20	223.27	221.00	223.25	218.95	751,400
2025-02-10	221.78	223.43	220.25	222.10	217.82	740,200
2025-02-07	221.94	222.65	220.76	221.07	216.81	616,500
2025-02-06	220.24	221.68	219.44	221.57	217.30	650,800
2025-02-05	220.74	221.37	219.63	221.00	216.74	892,600
2025-02-04	220.03	220.32	218.62	219.24	215.02	724,500
2025-02-03	215.40	221.75	215.08	221.06	216.80	1,130,500
2025-01-31	218.54	219.56	216.70	216.87	212.69	943,900
2025-01-30	214.08	218.92	212.59	218.36	214.15	863,200
2025-01-29	216.13	216.15	212.14	212.31	208.22	1,140,500
2025-01-28	215.53	216.24	214.02	216.06	211.90	1,318,100
2025-01-27	212.89	215.77	211.99	215.57	211.42	1,057,300
2025-01-24	212.71	212.79	211.66	211.83	207.75	736,500
2025-01-23	212.83	213.03	211.27	212.27	208.18	655,600
2025-01-22	214.13	214.40	211.80	212.48	208.39	981,700
2025-01-21	214.98	217.16	214.43	214.94	210.80	931,200
2025-01-17	212.47	214.68	212.21	213.73	209.61	1,252,800
2025-01-16	209.76	212.87	209.52	211.92	207.84	909,300
2025-01-15	208.17	210.21	207.66	209.76	205.72	1,207,000
2025-01-14	207.00	207.08	205.16	207.00	203.01	849,200
2025-01-13	205.78	207.25	203.91	207.22	203.23	1,350,600
2025-01-10	207.14	208.71	205.81	206.29	202.32	1,315,600
2025-01-08	203.89	207.24	203.62	206.96	202.97	1,114,500
2025-01-07	201.90	203.67	201.87	203.05	199.14	1,057,300
2025-01-06	201.05	202.49	200.24	200.95	197.08	864,200
2025-01-03	200.32	201.54	199.43	201.04	197.17	779,500
2025-01-02	201.21	202.72	199.45	200.09	196.23	877,500
2024-12-31	201.47	201.65	199.73	201.18	196.73	832,200
2024-12-30	201.66	202.10	200.53	201.19	196.74	880,800
2024-12-27	203.20	204.77	202.24	202.88	198.40	559,600
2024-12-26	203.50	206.39	202.50	204.10	199.59	394,100
2024-12-24	201.85	204.14	201.77	204.14	199.63	326,800
2024-12-23	203.91	203.96	200.67	202.26	197.79	1,027,600
2024-12-20	204.44	205.60	202.82	203.73	199.23	2,366,700
2024-12-19	203.17	205.34	202.47	203.95	199.44	1,603,000
2024-12-18	205.94	206.81	203.37	203.46	198.96	2,226,300
2024-12-17	207.49	208.32	205.15	205.62	201.08	1,077,900
2024-12-16	209.64	210.40	207.62	208.14	203.54	1,013,400
2024-12-13	210.40	210.40	208.71	208.97	204.35	805,700
2024-12-12	211.00	211.24	209.50	210.13	205.49	501,300
2024-12-11	212.12	213.01	209.59	210.35	205.70	835,900
2024-12-10	213.48	213.59	210.70	211.69	207.01	651,700
2024-12-09	216.67	217.68	211.46	212.34	207.65	1,022,400
2024-12-06	216.89	218.59	216.40	216.68	211.89	1,053,800
2024-12-05	215.08	215.87	213.51	215.48	210.72	1,102,400
2024-12-04	214.44	215.95	214.13	215.55	210.79	1,219,900
2024-12-03	214.99	215.70	213.70	214.79	210.04	996,900
2024-12-02	218.38	218.38	214.49	214.96	210.21	792,600
2024-11-29	218.59	220.00	218.00	218.30	213.48	631,500
2024-11-27	219.96	220.58	217.94	218.28	213.46	771,300
2024-11-26	218.97	219.94	217.77	218.75	213.92	835,600
2024-11-25	216.70	218.90	216.02	217.86	213.05	2,052,300
2024-11-22	215.01	216.86	215.01	216.79	212.00	755,400
2024-11-21	213.00	215.24	211.29	214.06	209.33	1,108,200
2024-11-20	210.91	212.72	209.54	212.62	207.92	990,600
2024-11-19	208.04	211.03	206.94	210.91	206.25	907,000

← NewerPage 8 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.