Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
216.53
+1.41 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
Republic Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.18 | 217.19 | 213.75 | 216.53 | 216.53 | 0.66% | 1,396,853 |
| Dec 4, 2025 | 218.10 | 219.83 | 213.12 | 215.12 | 215.12 | -0.12% | 1,527,085 |
| Dec 3, 2025 | 213.00 | 215.42 | 212.00 | 215.37 | 215.37 | 1.27% | 1,196,297 |
| Dec 2, 2025 | 214.71 | 214.86 | 212.63 | 212.67 | 212.67 | -0.65% | 1,295,574 |
| Dec 1, 2025 | 217.40 | 217.40 | 213.91 | 214.07 | 214.07 | -1.38% | 1,508,791 |
| Nov 28, 2025 | 215.90 | 217.71 | 215.90 | 217.06 | 217.06 | -0.14% | 596,752 |
| Nov 26, 2025 | 217.50 | 219.08 | 216.94 | 217.37 | 217.37 | 0.13% | 1,228,586 |
| Nov 25, 2025 | 216.10 | 218.11 | 215.08 | 217.09 | 217.09 | 0.90% | 1,494,917 |
| Nov 24, 2025 | 218.41 | 218.41 | 214.55 | 215.16 | 215.16 | -1.75% | 2,421,351 |
| Nov 21, 2025 | 218.82 | 220.02 | 216.47 | 219.00 | 219.00 | 0.26% | 2,475,881 |
| Nov 20, 2025 | 216.65 | 219.03 | 216.29 | 218.43 | 218.43 | 0.44% | 1,964,334 |
| Nov 19, 2025 | 213.88 | 217.82 | 213.59 | 217.47 | 217.47 | 1.64% | 2,063,422 |
| Nov 18, 2025 | 210.72 | 214.54 | 209.58 | 213.96 | 213.96 | 1.98% | 1,806,070 |
| Nov 17, 2025 | 209.46 | 210.87 | 208.54 | 209.81 | 209.81 | - | 2,498,991 |
| Nov 14, 2025 | 207.97 | 210.59 | 206.11 | 209.80 | 209.80 | 1.83% | 1,546,597 |
| Nov 13, 2025 | 205.05 | 207.89 | 204.91 | 206.02 | 206.02 | 0.42% | 1,221,238 |
| Nov 12, 2025 | 206.62 | 208.10 | 204.44 | 205.15 | 205.15 | -0.96% | 1,137,537 |
| Nov 11, 2025 | 204.07 | 207.17 | 204.07 | 207.13 | 207.13 | 1.47% | 1,337,677 |
| Nov 10, 2025 | 203.45 | 204.68 | 201.42 | 204.12 | 204.12 | -0.72% | 1,144,813 |
| Nov 7, 2025 | 205.01 | 206.44 | 203.72 | 205.59 | 205.59 | 0.67% | 1,217,953 |
| Nov 6, 2025 | 206.01 | 208.09 | 203.40 | 204.23 | 204.23 | -1.07% | 1,700,111 |
| Nov 5, 2025 | 207.77 | 208.71 | 206.33 | 206.43 | 206.43 | -0.63% | 1,168,844 |
| Nov 4, 2025 | 207.78 | 207.87 | 204.58 | 207.74 | 207.74 | 1.20% | 1,355,045 |
| Nov 3, 2025 | 207.31 | 207.31 | 203.31 | 205.28 | 205.28 | -1.42% | 2,220,963 |
| Oct 31, 2025 | 209.38 | 211.09 | 206.03 | 208.24 | 208.24 | -0.80% | 2,577,835 |
| Oct 30, 2025 | 209.91 | 212.71 | 209.75 | 209.92 | 209.92 | -0.28% | 2,493,038 |
| Oct 29, 2025 | 215.45 | 216.52 | 209.83 | 210.50 | 210.50 | -3.32% | 2,364,118 |
| Oct 28, 2025 | 218.05 | 221.56 | 215.00 | 217.73 | 217.73 | -1.50% | 1,782,856 |
| Oct 27, 2025 | 222.86 | 223.47 | 220.01 | 221.04 | 221.04 | -0.92% | 1,153,230 |
| Oct 24, 2025 | 223.91 | 224.64 | 221.91 | 223.09 | 223.09 | -0.01% | 951,835 |
| Oct 23, 2025 | 223.67 | 224.55 | 219.97 | 223.11 | 223.11 | -0.08% | 1,256,765 |
| Oct 22, 2025 | 221.91 | 225.36 | 220.43 | 223.28 | 223.28 | 1.06% | 990,447 |
| Oct 21, 2025 | 219.98 | 221.38 | 219.01 | 220.94 | 220.94 | 0.37% | 911,782 |
| Oct 20, 2025 | 219.77 | 220.81 | 218.00 | 220.13 | 220.13 | 0.14% | 1,108,935 |
| Oct 17, 2025 | 218.48 | 220.48 | 218.09 | 219.82 | 219.82 | 0.73% | 1,299,881 |
| Oct 16, 2025 | 220.29 | 220.42 | 217.69 | 218.23 | 218.23 | -1.27% | 992,673 |
| Oct 15, 2025 | 223.68 | 224.88 | 219.95 | 221.03 | 221.03 | -1.54% | 708,188 |
| Oct 14, 2025 | 223.30 | 226.20 | 222.78 | 224.48 | 224.48 | 0.65% | 1,058,407 |
| Oct 13, 2025 | 222.29 | 225.46 | 222.29 | 223.04 | 223.04 | -0.94% | 1,026,061 |
| Oct 10, 2025 | 221.85 | 226.32 | 220.78 | 225.16 | 225.16 | 1.57% | 1,654,531 |
| Oct 9, 2025 | 224.81 | 225.37 | 221.34 | 221.69 | 221.69 | -1.62% | 1,181,205 |
| Oct 8, 2025 | 222.85 | 226.11 | 222.02 | 225.35 | 225.35 | 1.17% | 1,263,612 |
| Oct 7, 2025 | 223.46 | 223.60 | 221.13 | 222.75 | 222.75 | -0.19% | 1,063,292 |
| Oct 6, 2025 | 224.09 | 224.32 | 222.32 | 223.18 | 223.18 | -0.43% | 927,573 |
| Oct 3, 2025 | 222.57 | 225.76 | 222.03 | 224.15 | 224.15 | 0.71% | 1,054,147 |
| Oct 2, 2025 | 225.16 | 225.84 | 221.56 | 222.57 | 222.57 | -2.08% | 1,493,851 |
| Oct 1, 2025 | 228.81 | 229.83 | 226.46 | 227.29 | 226.67 | -0.95% | 1,288,181 |
| Sep 30, 2025 | 229.40 | 231.65 | 229.28 | 229.48 | 228.85 | 0.18% | 1,553,763 |
| Sep 29, 2025 | 228.01 | 229.11 | 227.47 | 229.06 | 228.43 | 0.37% | 829,497 |
| Sep 26, 2025 | 228.56 | 230.68 | 227.23 | 228.21 | 227.58 | 0.60% | 906,856 |
| Sep 25, 2025 | 228.02 | 229.01 | 226.47 | 226.86 | 226.24 | -0.24% | 1,443,432 |
| Sep 24, 2025 | 226.70 | 228.64 | 225.62 | 227.40 | 226.77 | -0.06% | 1,516,346 |
| Sep 23, 2025 | 226.50 | 227.54 | 224.62 | 227.53 | 226.90 | 0.56% | 1,408,432 |
| Sep 22, 2025 | 226.87 | 227.35 | 225.64 | 226.26 | 225.64 | -0.30% | 957,220 |
| Sep 19, 2025 | 227.33 | 227.96 | 225.89 | 226.94 | 226.32 | 0.10% | 1,968,273 |
| Sep 18, 2025 | 225.47 | 227.78 | 224.92 | 226.71 | 226.09 | 0.19% | 1,052,686 |
| Sep 17, 2025 | 225.28 | 228.32 | 225.27 | 226.27 | 225.65 | 0.42% | 1,326,281 |
| Sep 16, 2025 | 227.74 | 228.62 | 224.88 | 225.33 | 224.71 | -1.23% | 1,648,343 |
| Sep 15, 2025 | 228.27 | 229.16 | 227.09 | 228.14 | 227.51 | -0.15% | 799,085 |
| Sep 12, 2025 | 231.80 | 232.62 | 227.82 | 228.48 | 227.85 | -1.61% | 892,010 |
| Sep 11, 2025 | 228.72 | 232.89 | 227.40 | 232.21 | 231.57 | 1.62% | 1,180,840 |
| Sep 10, 2025 | 228.28 | 229.37 | 226.58 | 228.51 | 227.88 | -0.24% | 1,105,609 |
| Sep 9, 2025 | 227.64 | 229.31 | 226.59 | 229.07 | 228.44 | 0.41% | 1,325,381 |
| Sep 8, 2025 | 229.47 | 229.47 | 226.47 | 228.13 | 227.50 | -0.70% | 1,270,231 |
| Sep 5, 2025 | 233.63 | 233.77 | 228.30 | 229.73 | 229.10 | -1.76% | 1,088,332 |
| Sep 4, 2025 | 233.67 | 235.18 | 232.50 | 233.85 | 233.21 | 0.58% | 709,284 |
| Sep 3, 2025 | 232.83 | 233.32 | 231.15 | 232.49 | 231.85 | -0.27% | 797,664 |
| Sep 2, 2025 | 233.82 | 234.58 | 231.30 | 233.12 | 232.48 | -0.36% | 988,903 |
| Aug 29, 2025 | 233.47 | 234.33 | 233.03 | 233.97 | 233.33 | 0.37% | 875,358 |
| Aug 28, 2025 | 233.63 | 234.48 | 231.40 | 233.10 | 232.46 | -0.77% | 886,044 |
| Aug 27, 2025 | 234.50 | 235.09 | 233.81 | 234.90 | 234.25 | 0.24% | 885,172 |
| Aug 26, 2025 | 231.67 | 234.70 | 231.67 | 234.33 | 233.69 | 0.91% | 1,466,207 |
| Aug 25, 2025 | 234.22 | 235.98 | 231.79 | 232.22 | 231.58 | -0.90% | 674,701 |
| Aug 22, 2025 | 236.13 | 237.06 | 233.69 | 234.32 | 233.68 | -0.48% | 1,183,950 |
| Aug 21, 2025 | 235.20 | 236.43 | 234.28 | 235.44 | 234.79 | -0.28% | 706,810 |
| Aug 20, 2025 | 236.68 | 238.62 | 235.49 | 236.11 | 235.46 | 0.56% | 1,210,746 |
| Aug 19, 2025 | 232.84 | 235.51 | 231.86 | 234.80 | 234.15 | 1.02% | 940,758 |
| Aug 18, 2025 | 232.97 | 234.00 | 231.97 | 232.43 | 231.79 | -0.18% | 912,038 |
| Aug 15, 2025 | 232.59 | 233.83 | 231.80 | 232.85 | 232.21 | 0.15% | 902,191 |
| Aug 14, 2025 | 232.76 | 234.05 | 231.39 | 232.51 | 231.87 | -0.10% | 1,097,833 |
| Aug 13, 2025 | 234.16 | 234.16 | 230.76 | 232.74 | 232.10 | -0.34% | 1,906,405 |
| Aug 12, 2025 | 236.60 | 237.45 | 232.41 | 233.53 | 232.89 | -1.48% | 998,619 |
| Aug 11, 2025 | 235.63 | 237.28 | 234.68 | 237.03 | 236.38 | 0.77% | 904,246 |
| Aug 8, 2025 | 235.81 | 237.35 | 235.09 | 235.21 | 234.56 | -0.18% | 717,967 |
| Aug 7, 2025 | 236.00 | 236.80 | 234.12 | 235.63 | 234.98 | 0.05% | 1,593,716 |
| Aug 6, 2025 | 232.15 | 236.17 | 231.05 | 235.52 | 234.87 | 1.48% | 1,573,299 |
| Aug 5, 2025 | 231.33 | 233.68 | 230.99 | 232.08 | 231.44 | 0.16% | 1,938,574 |
| Aug 4, 2025 | 230.82 | 232.24 | 229.79 | 231.71 | 231.07 | 0.22% | 1,196,356 |
| Aug 1, 2025 | 232.78 | 232.78 | 229.25 | 231.21 | 230.57 | 0.24% | 1,481,298 |
| Jul 31, 2025 | 232.00 | 234.74 | 230.39 | 230.65 | 230.02 | -0.45% | 2,244,662 |
| Jul 30, 2025 | 238.84 | 240.91 | 231.40 | 231.69 | 231.05 | -5.82% | 3,177,666 |
| Jul 29, 2025 | 243.16 | 246.25 | 242.01 | 246.01 | 245.33 | 1.91% | 1,861,658 |
| Jul 28, 2025 | 244.42 | 244.81 | 241.16 | 241.41 | 240.75 | -1.53% | 989,683 |
| Jul 25, 2025 | 245.25 | 246.20 | 244.51 | 245.16 | 244.49 | 0.02% | 935,939 |
| Jul 24, 2025 | 242.62 | 245.92 | 242.40 | 245.11 | 244.44 | 0.76% | 1,045,719 |
| Jul 23, 2025 | 241.88 | 243.68 | 240.57 | 243.27 | 242.60 | 0.40% | 1,195,711 |
| Jul 22, 2025 | 240.14 | 242.78 | 240.14 | 242.31 | 241.64 | 0.95% | 1,029,148 |
| Jul 21, 2025 | 239.67 | 241.38 | 238.72 | 240.04 | 239.38 | -0.19% | 1,078,404 |
| Jul 18, 2025 | 240.34 | 242.09 | 239.91 | 240.50 | 239.84 | 0.14% | 1,338,095 |
| Jul 17, 2025 | 240.53 | 242.38 | 238.31 | 240.17 | 239.51 | -0.49% | 1,683,076 |