Home

Republic Services (RSG)

244.82
+1.68 (0.69%)
NYSE · Last Trade: Apr 3rd, 3:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Services (RSG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025241.65245.00240.34244.821,866,772244.82
4/01/2025242.45244.00241.23243.721,366,550243.72
3/31/2025239.22243.08239.11242.161,745,568242.16
3/28/2025239.89240.88238.31238.541,044,012238.54
3/27/2025239.15241.09237.48239.771,256,531239.77
3/26/2025238.50240.31237.54237.751,554,476237.75
3/25/2025236.82238.20235.76237.79832,361237.79
3/24/2025234.42236.50233.10235.992,203,886235.99
3/21/2025234.41235.03231.91233.341,625,668233.34
3/20/2025234.92235.50233.00234.86957,683234.86
3/19/2025234.12235.31232.97234.56733,051234.56
3/18/2025235.21236.13233.42234.04946,124234.04
3/17/2025231.20236.24231.20235.76797,941235.76
3/14/2025229.47232.17228.63232.01940,197232.01
3/13/2025230.14230.70228.81229.28928,788229.28
3/12/2025231.53232.79229.94230.631,119,020230.63
3/11/2025233.45233.85231.39231.711,107,044231.71
3/10/2025232.98238.14232.47233.301,050,132233.30
3/07/2025230.07234.61229.22234.18972,280234.18
3/06/2025233.94235.28229.44231.491,115,902231.49
3/05/2025233.15237.08225.00235.761,367,737235.76
3/04/2025239.62240.95235.35235.941,555,066235.94
3/03/2025237.26240.64237.26239.621,126,876239.62
2/28/2025233.60237.52233.25237.021,510,084237.02
2/27/2025231.34233.69230.47232.69642,754232.69
2/26/2025231.99233.97231.32231.57947,596231.57
2/25/2025232.72234.03232.18233.511,525,479233.51
2/24/2025230.64233.42230.26232.711,063,164232.71
2/21/2025229.55231.44228.27230.871,231,760230.87
2/20/2025228.56231.35227.26230.861,143,203230.86
2/19/2025229.90230.41227.75229.661,133,384229.66
2/18/2025228.62231.15227.46228.551,224,933228.55
2/14/2025228.53232.52227.36231.371,506,751231.37
2/13/2025223.49224.68220.69224.491,382,377224.49
2/12/2025222.01224.45221.50223.501,145,412223.50
2/11/2025222.20223.27221.00223.25751,383223.25
2/10/2025221.78223.43220.25222.10740,166222.10
2/07/2025221.94222.65220.76221.07616,544221.07
2/06/2025220.24221.68219.44221.57650,901221.57
2/05/2025220.74221.37219.63221.00893,463221.00
2/04/2025220.03220.32218.62219.24724,475219.24
2/03/2025215.40221.75215.08221.061,130,506221.06
1/31/2025218.54219.56216.70216.87943,880216.87
1/30/2025214.08218.92212.59218.36863,197218.36
1/29/2025216.13216.15212.14212.311,140,518212.31
1/28/2025215.53216.24214.02216.061,318,068216.06
1/27/2025212.89215.77211.99215.571,057,278215.57
1/24/2025212.71212.79211.66211.83736,508211.83
1/23/2025212.83213.03211.26212.27655,638212.27
1/22/2025214.13214.40211.80212.48981,721212.48
1/21/2025214.98217.16214.43214.94931,220214.94
1/17/2025212.47214.68212.21213.731,252,866213.73
1/16/2025209.76212.87209.52211.92909,294211.92
1/15/2025208.17210.21207.66209.761,207,006209.76
1/14/2025207.00207.08205.16207.00849,208207.00
1/13/2025205.78207.25203.91207.221,350,638207.22
1/10/2025207.14208.71205.81206.291,315,594206.29
1/08/2025203.89207.24203.62206.961,114,612206.96
1/07/2025201.90203.67201.87203.051,057,282203.05
1/06/2025201.05202.49200.24200.95864,176200.95
1/03/2025200.32201.54199.43201.04779,462201.04