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 |
| 2026-09-17 | 220.70 | 220.70 | 217.76 | 218.93 | 218.22 | 2,119,000 |
| 2026-09-16 | 222.52 | 225.12 | 219.71 | 219.80 | 219.09 | 1,740,600 |
| 2026-09-15 | 225.24 | 225.78 | 222.41 | 223.04 | 222.32 | 1,618,700 |
| 2026-09-14 | 225.48 | 227.32 | 225.07 | 225.85 | 225.12 | 1,393,200 |
| 2026-09-11 | 221.65 | 223.97 | 220.66 | 222.74 | 222.02 | 1,341,600 |
| 2026-09-10 | 223.92 | 224.26 | 221.00 | 221.08 | 220.36 | 1,672,200 |
| 2026-09-09 | 221.88 | 222.61 | 219.58 | 222.47 | 221.75 | 1,744,500 |
| 2026-09-08 | 221.14 | 223.15 | 220.16 | 221.63 | 220.91 | 1,504,000 |
| 2026-09-04 | 222.90 | 224.55 | 220.47 | 222.71 | 221.99 | 1,611,000 |
| 2026-09-03 | 223.68 | 225.74 | 222.16 | 225.12 | 224.39 | 1,395,500 |
| 2026-09-02 | 223.37 | 224.21 | 220.49 | 222.52 | 221.80 | 1,713,500 |
| 2026-09-01 | 222.61 | 224.59 | 220.61 | 223.29 | 222.57 | 1,878,200 |
| 2026-08-31 | 221.66 | 224.09 | 220.89 | 220.92 | 220.20 | 1,967,700 |
| 2026-08-28 | 221.00 | 222.49 | 219.58 | 222.11 | 221.39 | 1,401,700 |
| 2026-08-27 | 220.44 | 221.38 | 218.86 | 219.27 | 218.56 | 1,771,400 |
| 2026-08-26 | 220.39 | 222.63 | 219.93 | 222.18 | 221.46 | 1,439,100 |
| 2026-08-25 | 221.59 | 223.96 | 220.39 | 220.96 | 220.24 | 1,344,000 |
| 2026-08-24 | 221.55 | 224.17 | 221.55 | 223.08 | 222.36 | 1,362,300 |
| 2026-08-21 | 219.66 | 220.98 | 218.62 | 220.67 | 219.96 | 1,075,300 |
| 2026-08-20 | 220.90 | 222.10 | 219.36 | 219.50 | 218.79 | 1,392,700 |
| 2026-08-19 | 217.77 | 224.23 | 215.73 | 221.04 | 220.32 | 1,418,600 |
| 2026-08-18 | 218.00 | 218.56 | 215.77 | 216.97 | 216.27 | 1,705,400 |
| 2026-08-17 | 213.00 | 215.83 | 213.00 | 215.26 | 214.56 | 1,096,900 |
| 2026-08-14 | 215.69 | 216.57 | 214.56 | 214.71 | 214.02 | 1,038,500 |
| 2026-08-13 | 215.26 | 216.79 | 215.03 | 215.22 | 214.52 | 1,363,800 |
| 2026-08-12 | 213.07 | 217.34 | 212.22 | 214.26 | 213.57 | 1,312,000 |
| 2026-08-11 | 214.48 | 217.27 | 213.57 | 215.08 | 214.38 | 1,199,200 |
| 2026-08-10 | 214.43 | 216.60 | 213.53 | 214.62 | 213.93 | 1,432,300 |
| 2026-08-07 | 213.76 | 219.29 | 211.88 | 214.56 | 213.87 | 1,922,800 |
| 2026-08-06 | 209.47 | 209.76 | 205.01 | 209.59 | 208.91 | 1,437,600 |
| 2026-08-05 | 207.89 | 207.89 | 204.80 | 207.02 | 206.35 | 1,570,500 |
| 2026-08-04 | 207.78 | 209.17 | 205.99 | 207.66 | 206.99 | 1,594,000 |
| 2026-08-03 | 210.98 | 211.98 | 208.87 | 209.62 | 208.94 | 1,130,100 |
| 2026-07-31 | 209.22 | 211.82 | 208.28 | 210.55 | 209.87 | 1,150,100 |
| 2026-07-30 | 215.00 | 216.77 | 208.90 | 211.33 | 210.65 | 2,177,400 |
| 2026-07-29 | 218.24 | 222.66 | 217.37 | 218.91 | 218.20 | 1,655,400 |
| 2026-07-28 | 219.92 | 221.24 | 216.55 | 216.63 | 215.93 | 1,463,400 |
| 2026-07-27 | 216.47 | 220.59 | 216.04 | 216.90 | 216.20 | 1,374,800 |
| 2026-07-24 | 217.81 | 218.76 | 215.55 | 216.91 | 216.21 | 1,159,900 |
Page 1 of 3 · 126 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.