Skip to main content
Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
230.14
-0.91 (-0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
230.14
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:42 PM EDT

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026229.59231.37228.08230.14230.14-0.39%1,299,242
Mar 6, 2026230.85232.66229.86231.05231.05-0.27%938,774
Mar 5, 2026230.43231.79228.16231.67231.670.04%1,117,510
Mar 4, 2026231.11232.20230.31231.57231.57-0.30%984,573
Mar 3, 2026230.05233.42227.49232.27232.270.82%1,292,775
Mar 2, 2026230.00231.46227.93230.37230.370.60%898,286
Feb 27, 2026225.22229.32225.04229.00229.001.96%1,433,748
Feb 26, 2026222.94224.80221.14224.59224.591.35%1,190,205
Feb 25, 2026220.74221.79218.28221.59221.590.39%1,138,940
Feb 24, 2026221.61224.19219.90220.74220.74-0.20%1,110,163
Feb 23, 2026219.67222.59219.04221.19221.190.77%1,714,630
Feb 20, 2026222.00222.00218.42219.50219.50-0.96%1,264,540
Feb 19, 2026218.52224.61217.75221.63221.632.21%1,324,415
Feb 18, 2026219.30219.30209.48216.84216.84-1.97%2,974,500
Feb 17, 2026224.08225.78220.84221.19221.19-0.89%2,172,612
Feb 13, 2026220.97224.55220.57223.17223.171.04%1,440,555
Feb 12, 2026225.26227.26219.26220.87220.87-2.26%2,292,320
Feb 11, 2026222.75228.09222.01225.97225.971.30%1,500,354
Feb 10, 2026224.18225.69222.85223.07223.07-0.45%1,610,731
Feb 9, 2026220.00224.25219.28224.08224.081.88%1,553,454
Feb 6, 2026218.72221.64218.41219.94219.940.56%1,034,984
Feb 5, 2026219.90222.37218.00218.72218.720.24%2,014,687
Feb 4, 2026213.86219.82212.76218.20218.201.99%1,624,060
Feb 3, 2026213.28216.42212.73213.95213.95-0.83%949,162
Feb 2, 2026215.37216.59213.28215.73215.730.30%1,072,024
Jan 30, 2026215.00215.28211.42215.09215.090.16%2,052,071
Jan 29, 2026216.80219.18213.44214.75214.75-1.31%1,884,637
Jan 28, 2026216.55218.94215.38217.60217.600.19%971,230
Jan 27, 2026218.09219.20216.68217.19217.19-0.86%1,018,478
Jan 26, 2026218.28220.00217.31219.08219.080.68%1,174,188
Jan 23, 2026215.97218.18215.62217.61217.610.86%1,683,582
Jan 22, 2026214.37216.27213.98215.75215.750.68%1,013,598
Jan 21, 2026211.27214.37210.41214.29214.291.74%1,296,175
Jan 20, 2026209.62211.45208.14210.62210.62-0.16%2,155,083
Jan 16, 2026209.12211.26209.12210.96210.960.08%1,731,195
Jan 15, 2026209.65211.03209.65210.79210.79-0.09%1,455,778
Jan 14, 2026209.09211.51208.87210.98210.980.63%1,616,597
Jan 13, 2026210.60211.45207.90209.65209.65-0.57%1,153,616
Jan 12, 2026212.65213.28210.60210.85210.85-0.65%1,127,122
Jan 9, 2026211.96213.75211.72212.22212.220.17%988,847
Jan 8, 2026208.87212.14208.87211.86211.861.33%1,421,698
Jan 7, 2026211.75212.16208.70209.08209.08-0.88%1,604,602
Jan 6, 2026212.49214.47209.16210.93210.93-0.90%1,782,707
Jan 5, 2026209.20213.63208.27212.84212.841.26%1,330,027
Jan 2, 2026210.55210.80209.24210.20210.20-0.82%1,113,361
Dec 31, 2025214.69214.76211.56211.93211.31-1.29%1,036,004
Dec 30, 2025214.00215.29213.19214.69214.060.08%997,491
Dec 29, 2025213.99215.38213.84214.52213.890.54%969,809
Dec 26, 2025213.00214.21212.77213.37212.740.08%641,394
Dec 24, 2025213.70215.16213.13213.20212.570.07%917,239
Dec 23, 2025212.91213.87212.64213.06212.430.07%1,618,468
Dec 22, 2025211.95213.82211.19212.92212.29-0.10%2,044,276
Dec 19, 2025212.56213.57211.66213.14212.51-0.15%3,963,203
Dec 18, 2025214.42215.16212.91213.46212.83-0.59%2,178,781
Dec 17, 2025213.30216.50212.77214.73214.100.34%2,201,553
Dec 16, 2025215.87216.72213.82214.01213.38-0.61%1,253,083
Dec 15, 2025213.31216.12212.93215.33214.690.79%1,302,896
Dec 12, 2025212.48213.77211.23213.65213.021.17%1,018,303
Dec 11, 2025209.22212.85208.87211.18210.561.74%1,189,526
Dec 10, 2025208.82209.70206.98207.56206.95-0.84%2,104,852
Dec 9, 2025212.23212.90209.10209.32208.70-1.00%1,252,567
Dec 8, 2025215.77216.15211.29211.44210.82-2.35%1,475,185
Dec 5, 2025214.18217.19213.75216.53215.890.66%1,438,021
Dec 4, 2025218.10219.83213.12215.12214.49-0.12%1,538,673
Dec 3, 2025213.00215.42212.00215.37214.731.27%1,235,218
Dec 2, 2025214.71214.86212.63212.67212.04-0.65%1,295,605
Dec 1, 2025217.40217.40213.91214.07213.44-1.38%1,574,870
Nov 28, 2025215.90217.71215.90217.06216.42-0.14%596,752
Nov 26, 2025217.50219.08216.94217.37216.730.13%1,228,586
Nov 25, 2025216.10218.11215.08217.09216.450.90%1,494,917
Nov 24, 2025218.41218.41214.55215.16214.53-1.75%2,421,351
Nov 21, 2025218.82220.02216.47219.00218.350.26%2,475,881
Nov 20, 2025216.65219.03216.29218.43217.790.44%1,964,334
Nov 19, 2025213.88217.82213.59217.47216.831.64%2,063,422
Nov 18, 2025210.72214.54209.58213.96213.331.98%1,806,070
Nov 17, 2025209.46210.87208.54209.81209.19-2,498,991
Nov 14, 2025207.97210.59206.11209.80209.181.83%1,546,597
Nov 13, 2025205.05207.89204.91206.02205.410.42%1,221,238
Nov 12, 2025206.62208.10204.44205.15204.54-0.96%1,137,537
Nov 11, 2025204.07207.17204.07207.13206.521.47%1,337,677
Nov 10, 2025203.45204.68201.42204.12203.52-0.72%1,144,813
Nov 7, 2025205.01206.44203.72205.59204.980.67%1,217,953
Nov 6, 2025206.01208.09203.40204.23203.63-1.07%1,700,111
Nov 5, 2025207.77208.71206.33206.43205.82-0.63%1,168,844
Nov 4, 2025207.78207.87204.58207.74207.131.20%1,355,045
Nov 3, 2025207.31207.31203.31205.28204.67-1.42%2,220,963
Oct 31, 2025209.38211.09206.03208.24207.63-0.80%2,577,835
Oct 30, 2025209.91212.71209.75209.92209.30-0.28%2,493,038
Oct 29, 2025215.45216.52209.83210.50209.88-3.32%2,364,118
Oct 28, 2025218.05221.56215.00217.73217.09-1.50%1,782,856
Oct 27, 2025222.86223.47220.01221.04220.39-0.92%1,153,230
Oct 24, 2025223.91224.64221.91223.09222.43-0.01%951,835
Oct 23, 2025223.67224.55219.97223.11222.45-0.08%1,256,765
Oct 22, 2025221.91225.36220.43223.28222.621.06%990,447
Oct 21, 2025219.98221.38219.01220.94220.290.37%911,782
Oct 20, 2025219.77220.81218.00220.13219.480.14%1,108,935
Oct 17, 2025218.48220.48218.09219.82219.170.73%1,299,881
Oct 16, 2025220.29220.42217.69218.23217.59-1.27%992,673
Oct 15, 2025223.68224.88219.95221.03220.38-1.54%708,188
Oct 14, 2025223.30226.20222.78224.48223.820.65%1,058,407