Home

Republic Services (RSG)

249.18
-1.57 (-0.63%)
NYSE · Last Trade: May 1st, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Services (RSG)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025247.02251.70244.36250.751,694,093250.75
4/29/2025245.61248.05243.55247.70986,604247.70
4/28/2025242.92246.57242.36246.111,480,375246.11
4/25/2025243.59244.04238.66243.561,947,590243.56
4/24/2025242.19242.19237.76240.761,771,598240.76
4/23/2025243.21244.53239.27241.371,586,596241.37
4/22/2025240.00243.41238.75242.571,188,908242.57
4/21/2025242.53242.65235.77238.371,372,716238.37
4/17/2025244.00245.33242.89243.28837,834243.28
4/16/2025246.33246.60242.30243.611,232,551243.61
4/15/2025246.99247.24243.58245.001,154,319245.00
4/14/2025245.03247.09243.83245.56918,836245.56
4/11/2025237.92244.91237.92243.921,569,347243.92
4/10/2025236.25241.54234.10240.231,684,768240.23
4/09/2025225.75239.65225.22239.262,568,726239.26
4/08/2025234.63237.17224.13227.202,476,115227.20
4/07/2025230.50237.05226.35230.932,407,409230.93
4/04/2025247.00249.08235.07235.423,157,710235.42
4/03/2025244.82249.73241.85248.442,745,634248.44
4/02/2025241.65245.00240.34244.821,866,772244.82
4/01/2025242.45244.00241.23243.721,366,550243.14
3/31/2025239.22243.08239.11242.161,745,568241.58
3/28/2025239.89240.88238.31238.541,044,012237.97
3/27/2025239.15241.09237.48239.771,256,531239.20
3/26/2025238.50240.31237.54237.751,554,476237.18
3/25/2025236.82238.20235.76237.79832,361237.22
3/24/2025234.42236.50233.10235.992,203,886235.43
3/21/2025234.41235.03231.91233.341,625,668232.78
3/20/2025234.92235.50233.00234.86957,683234.30
3/19/2025234.12235.31232.97234.56733,051234.00
3/18/2025235.21236.13233.42234.04946,124233.48
3/17/2025231.20236.24231.20235.76797,941235.20
3/14/2025229.47232.17228.63232.01940,197231.46
3/13/2025230.14230.70228.81229.28928,788228.73
3/12/2025231.53232.79229.94230.631,119,020230.08
3/11/2025233.45233.85231.39231.711,107,044231.16
3/10/2025232.98238.14232.47233.301,050,132232.75
3/07/2025230.07234.61229.22234.18972,280233.62
3/06/2025233.94235.28229.44231.491,115,902230.94
3/05/2025233.15237.08225.00235.761,367,737235.20
3/04/2025239.62240.95235.35235.941,555,066235.38
3/03/2025237.26240.64237.26239.621,126,876239.05
2/28/2025233.60237.52233.25237.021,510,084236.46
2/27/2025231.34233.69230.47232.69642,754232.14
2/26/2025231.99233.97231.32231.57947,596231.02
2/25/2025232.72234.03232.18233.511,525,479232.95
2/24/2025230.64233.42230.26232.711,063,164232.16
2/21/2025229.55231.44228.27230.871,231,760230.32
2/20/2025228.56231.35227.26230.861,143,203230.31
2/19/2025229.90230.41227.75229.661,133,384229.11
2/18/2025228.62231.15227.46228.551,224,933228.01
2/14/2025228.53232.52227.36231.371,506,751230.82
2/13/2025223.49224.68220.69224.491,382,377223.96
2/12/2025222.01224.45221.50223.501,145,412222.97
2/11/2025222.20223.27221.00223.25751,383222.72
2/10/2025221.78223.43220.25222.10740,166221.57
2/07/2025221.94222.65220.76221.07616,544220.54
2/06/2025220.24221.68219.44221.57650,901221.04
2/05/2025220.74221.37219.63221.00893,463220.47
2/04/2025220.03220.32218.62219.24724,475218.72
2/03/2025215.40221.75215.08221.061,130,506220.53