Republic Services, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	230.68	232.02	229.08	231.54	231.54	1,054,100
2026-10-15	228.85	230.82	228.41	229.65	229.65	1,975,000
2026-10-14	220.74	224.65	220.71	224.44	224.44	1,226,800
2026-10-13	221.50	221.90	218.20	219.91	219.91	955,300
2026-10-12	217.93	220.90	216.21	219.75	219.75	939,900
2026-10-09	215.97	218.29	215.10	216.88	216.88	1,311,100
2026-10-08	217.07	218.16	214.81	216.84	216.84	1,389,600
2026-10-07	216.05	218.45	215.37	216.18	216.18	1,284,700
2026-10-06	212.77	215.68	212.59	214.74	214.74	1,067,500
2026-10-05	209.34	213.70	208.34	212.83	212.83	1,236,800
2026-10-02	206.48	210.23	205.86	209.56	209.56	1,178,400
2026-10-01	210.45	211.67	206.69	206.98	206.31	1,490,700
2026-09-30	212.25	212.36	209.51	209.87	209.19	1,137,200
2026-09-29	211.30	212.59	210.86	211.92	211.23	974,800
2026-09-28	212.05	214.48	211.30	212.93	212.24	1,046,000
2026-09-25	211.92	213.22	211.23	212.10	211.41	1,058,000
2026-09-24	214.49	216.04	212.69	212.72	212.03	1,104,200
2026-09-23	213.47	215.69	212.61	213.10	212.41	1,208,200
2026-09-22	214.21	215.43	213.47	213.88	213.19	1,944,500
2026-09-21	216.79	217.03	213.86	213.93	213.24	2,081,800
2026-09-18	218.72	219.70	216.46	218.07	217.36	3,637,800

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2007-03-19	3:2

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.