Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	207.57	209.90	207.20	209.08	204.46	683,100
2024-11-15	208.50	209.61	207.20	208.04	203.44	984,400
2024-11-14	213.87	214.26	208.90	209.46	204.83	1,113,400
2024-11-13	212.37	216.18	211.46	214.68	209.94	1,056,100
2024-11-12	212.51	213.32	211.46	212.24	207.55	929,700
2024-11-11	212.50	214.96	211.51	211.82	207.14	891,100
2024-11-08	209.14	213.25	204.39	211.59	206.91	1,011,900
2024-11-07	207.82	209.09	206.86	208.08	203.48	865,800
2024-11-06	205.67	207.81	202.73	207.07	202.49	1,442,300
2024-11-05	200.89	202.55	200.00	202.14	197.67	730,700
2024-11-04	200.00	201.27	198.89	200.59	196.16	1,061,500
2024-11-01	198.85	200.17	197.85	198.58	194.19	1,010,800
2024-10-31	198.01	200.12	197.61	198.00	193.62	1,434,100
2024-10-30	204.00	207.50	198.51	198.81	194.42	1,391,000
2024-10-29	201.22	205.70	200.58	204.31	199.80	1,182,600
2024-10-28	200.98	201.19	199.90	200.42	195.99	707,900
2024-10-25	201.31	202.14	199.59	199.83	195.41	517,300
2024-10-24	203.26	203.84	201.30	201.53	197.08	642,400
2024-10-23	203.44	204.68	202.77	203.98	199.47	554,700
2024-10-22	203.39	204.16	202.01	203.92	199.41	552,700
2024-10-21	204.49	205.40	202.98	204.11	199.60	666,000
2024-10-18	205.47	206.00	203.99	204.80	200.27	780,200
2024-10-17	206.27	206.80	204.61	205.62	201.08	626,400
2024-10-16	205.65	207.19	204.97	205.53	200.99	515,100
2024-10-15	207.06	208.54	206.03	206.49	201.93	983,900
2024-10-14	205.16	206.98	204.57	205.77	201.22	702,100
2024-10-11	203.80	204.85	202.84	204.44	199.92	780,800
2024-10-10	205.06	205.39	202.97	203.08	198.59	553,900
2024-10-09	202.38	205.13	200.91	204.84	200.31	609,600
2024-10-08	200.00	202.33	199.14	202.06	197.60	752,900
2024-10-07	199.46	199.93	197.81	198.61	194.22	2,229,500
2024-10-04	200.94	201.14	199.50	200.67	196.24	957,800
2024-10-03	199.60	202.04	199.60	201.90	197.44	1,379,900
2024-10-02	200.61	201.24	199.50	200.09	195.67	666,200
2024-10-01	200.80	201.82	199.30	201.28	196.27	698,900
2024-09-30	199.12	200.97	198.35	200.84	195.84	1,266,200
2024-09-27	200.40	201.52	199.11	199.38	194.41	1,565,100
2024-09-26	203.54	205.10	200.65	200.77	195.77	751,200
2024-09-25	204.23	204.84	203.30	204.49	199.40	864,200
2024-09-24	202.16	203.51	201.64	203.36	198.29	1,557,900
2024-09-23	201.64	203.35	201.36	202.81	197.76	740,300
2024-09-20	197.95	201.49	197.95	201.39	196.37	1,951,100
2024-09-19	199.92	201.26	197.69	200.91	195.90	1,316,100
2024-09-18	201.66	202.04	198.16	199.18	194.22	838,200
2024-09-17	204.66	205.13	201.30	201.75	196.72	856,900
2024-09-16	206.53	207.83	205.25	205.36	200.24	657,800
2024-09-13	205.17	206.80	204.47	205.79	200.66	763,000
2024-09-12	204.09	205.32	202.81	205.24	200.13	885,300
2024-09-11	204.66	205.53	200.74	204.80	199.70	829,000
2024-09-10	205.81	207.11	204.64	206.31	201.17	704,800
2024-09-09	203.94	207.20	203.10	205.30	200.19	882,700
2024-09-06	205.53	207.00	202.80	202.82	197.77	1,033,400
2024-09-05	207.71	207.80	204.37	205.43	200.31	672,100
2024-09-04	206.00	207.89	205.60	207.71	202.54	792,100
2024-09-03	208.20	208.59	204.84	205.83	200.70	1,122,100
2024-08-30	205.91	208.65	205.79	208.21	203.02	885,400
2024-08-29	207.92	208.69	205.46	205.94	200.81	1,164,700
2024-08-28	207.59	208.31	206.41	207.35	202.18	531,600
2024-08-27	207.24	207.92	205.95	206.97	201.81	575,000
2024-08-26	206.61	208.62	206.51	206.83	201.68	536,800

← NewerPage 9 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.