Skip to main content
Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
208.15
+2.04 (0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
208.18
+0.03 (0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026209.25209.59206.92208.15208.150.99%2,029,007
Apr 27, 2026209.27210.87205.93206.11206.11-1.75%1,113,327
Apr 24, 2026212.34213.60209.38209.79209.79-1.99%998,336
Apr 23, 2026206.18214.10206.18214.04214.044.26%1,791,115
Apr 22, 2026204.99207.03204.26205.29205.29-1,548,681
Apr 21, 2026208.12208.70204.96205.30205.30-1.51%2,008,389
Apr 20, 2026208.00209.19207.55208.45208.450.38%1,626,400
Apr 17, 2026208.79208.89206.46207.66207.66-0.95%2,195,215
Apr 16, 2026211.94213.58209.19209.66209.66-0.57%1,131,726
Apr 15, 2026211.09212.14209.81210.87210.87-0.41%1,376,871
Apr 14, 2026213.00214.10208.79211.73211.73-0.82%2,297,116
Apr 13, 2026215.27215.27211.22213.48213.48-0.55%1,991,890
Apr 10, 2026217.00217.03212.63214.66214.66-1.08%1,621,133
Apr 9, 2026217.30218.18216.15217.00217.000.23%1,853,609
Apr 8, 2026217.61219.39214.44216.51216.51-1.76%2,820,830
Apr 7, 2026221.75223.06219.23220.38220.38-0.22%1,099,119
Apr 6, 2026222.76222.83219.77220.86220.86-1.04%1,386,741
Apr 2, 2026221.00224.99220.62223.19223.191.15%822,500
Apr 1, 2026218.86221.23218.11220.65220.030.74%997,940
Mar 31, 2026221.27222.21217.97219.02218.40-1.20%1,954,516
Mar 30, 2026217.13224.45215.84221.68221.052.71%1,935,948
Mar 27, 2026217.31218.96215.77215.83215.22-0.66%1,063,524
Mar 26, 2026215.64218.83215.61217.27216.650.80%1,030,725
Mar 25, 2026216.14216.47210.77215.55214.940.13%1,221,711
Mar 24, 2026215.93218.74215.12215.27214.66-0.67%1,629,880
Mar 23, 2026220.31221.45216.68216.73216.12-1.17%1,745,540
Mar 20, 2026223.38223.90218.85219.30218.68-1.67%2,266,464
Mar 19, 2026222.21224.81221.01223.02222.390.46%1,148,689
Mar 18, 2026224.05225.44221.99221.99221.36-1.24%1,155,041
Mar 17, 2026225.10226.81224.29224.77224.130.29%967,041
Mar 16, 2026224.95225.28223.01224.13223.50-0.07%874,708
Mar 13, 2026227.36227.56223.71224.28223.64-0.66%1,206,179
Mar 12, 2026224.48229.20223.32225.78225.140.89%1,040,017
Mar 11, 2026223.05225.00221.77223.79223.160.12%996,728
Mar 10, 2026228.82228.82220.01223.53222.90-2.87%1,313,890
Mar 9, 2026229.59231.37228.08230.14229.49-0.39%1,300,435
Mar 6, 2026230.85232.66229.86231.05230.40-0.27%938,855
Mar 5, 2026230.43231.79228.16231.67231.010.04%1,273,009
Mar 4, 2026231.11232.20230.31231.57230.91-0.30%985,236
Mar 3, 2026230.05233.42227.49232.27231.610.82%1,293,126
Mar 2, 2026230.00231.46227.93230.37229.720.60%899,160
Feb 27, 2026225.22229.32225.04229.00228.351.96%1,437,738
Feb 26, 2026222.94224.80221.14224.59223.951.35%1,190,314
Feb 25, 2026220.74221.79218.28221.59220.960.39%1,139,758
Feb 24, 2026221.61224.19219.90220.74220.11-0.20%1,134,226
Feb 23, 2026219.67222.59219.04221.19220.560.77%1,792,068
Feb 20, 2026222.00222.00218.42219.50218.88-0.96%1,264,773
Feb 19, 2026218.52224.61217.75221.63221.002.21%1,325,224
Feb 18, 2026219.30219.30209.48216.84216.23-1.97%2,975,167
Feb 17, 2026224.08225.78220.84221.19220.56-0.89%2,181,278
Feb 13, 2026220.97224.55220.57223.17222.541.04%1,441,567
Feb 12, 2026225.26227.26219.26220.87220.24-2.26%2,317,427
Feb 11, 2026222.75228.09222.01225.97225.331.30%1,518,051
Feb 10, 2026224.18225.69222.85223.07222.44-0.45%1,610,790
Feb 9, 2026220.00224.25219.28224.08223.451.88%1,562,949
Feb 6, 2026218.72221.64218.41219.94219.320.56%1,039,130
Feb 5, 2026219.90222.37218.00218.72218.100.24%2,019,228
Feb 4, 2026213.86219.82212.76218.20217.581.99%1,627,959
Feb 3, 2026213.28216.42212.73213.95213.34-0.83%1,102,845
Feb 2, 2026215.37216.59213.28215.73215.120.30%1,072,411
Jan 30, 2026215.00215.28211.42215.09214.480.16%2,213,054
Jan 29, 2026216.80219.18213.44214.75214.14-1.31%1,884,706
Jan 28, 2026216.55218.94215.38217.60216.980.19%972,539
Jan 27, 2026218.09219.20216.68217.19216.57-0.86%1,019,208
Jan 26, 2026218.28220.00217.31219.08218.460.68%1,176,536
Jan 23, 2026215.97218.18215.62217.61216.990.86%1,685,241
Jan 22, 2026214.37216.27213.98215.75215.140.68%1,013,872
Jan 21, 2026211.27214.37210.41214.29213.681.74%1,363,638
Jan 20, 2026209.62211.45208.14210.62210.02-0.16%2,156,253
Jan 16, 2026209.12211.26209.12210.96210.360.08%1,752,868
Jan 15, 2026209.65211.03209.65210.79210.19-0.09%1,455,819
Jan 14, 2026209.09211.51208.87210.98210.380.63%1,616,933
Jan 13, 2026210.60211.45207.90209.65209.06-0.57%1,153,654
Jan 12, 2026212.65213.28210.60210.85210.25-0.65%1,131,456
Jan 9, 2026211.96213.75211.72212.22211.620.17%988,848
Jan 8, 2026208.87212.14208.87211.86211.261.33%1,427,900
Jan 7, 2026211.75212.16208.70209.08208.49-0.88%1,604,730
Jan 6, 2026212.49214.47209.16210.93210.33-0.90%1,837,209
Jan 5, 2026209.20213.63208.27212.84212.241.26%1,368,809
Jan 2, 2026210.55210.80209.24210.20209.60-0.82%1,151,649
Dec 31, 2025214.69214.76211.56211.93210.71-1.29%1,036,004
Dec 30, 2025214.00215.29213.19214.69213.450.08%997,491
Dec 29, 2025213.99215.38213.84214.52213.280.54%969,809
Dec 26, 2025213.00214.21212.77213.37212.140.08%641,394
Dec 24, 2025213.70215.16213.13213.20211.970.07%917,239
Dec 23, 2025212.91213.87212.64213.06211.830.07%1,618,468
Dec 22, 2025211.95213.82211.19212.92211.69-0.10%2,044,276
Dec 19, 2025212.56213.57211.66213.14211.91-0.15%3,963,203
Dec 18, 2025214.42215.16212.91213.46212.23-0.59%2,178,781
Dec 17, 2025213.30216.50212.77214.73213.490.34%2,201,553
Dec 16, 2025215.87216.72213.82214.01212.77-0.61%1,253,083
Dec 15, 2025213.31216.12212.93215.33214.090.79%1,302,896
Dec 12, 2025212.48213.77211.23213.65212.421.17%1,018,303
Dec 11, 2025209.22212.85208.87211.18209.961.74%1,189,526
Dec 10, 2025208.82209.70206.98207.56206.36-0.84%2,104,852
Dec 9, 2025212.23212.90209.10209.32208.11-1.00%1,252,567
Dec 8, 2025215.77216.15211.29211.44210.22-2.35%1,475,185
Dec 5, 2025214.18217.19213.75216.53215.280.66%1,438,021
Dec 4, 2025218.10219.83213.12215.12213.88-0.12%1,538,673
Dec 3, 2025213.00215.42212.00215.37214.131.27%1,235,218