Skip to main content
Republic Services, Inc. (RSG)
NYSE: RSG · Real-Time Price · USD
216.39
+2.89 (1.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Republic Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026216.55217.54215.36216.39216.391.35%2,085,585
Jun 25, 2026212.68216.18211.15213.50213.50-0.04%1,435,903
Jun 24, 2026209.93215.79207.89213.58213.582.14%1,620,630
Jun 23, 2026207.92209.39205.89209.10209.102.32%2,103,926
Jun 22, 2026204.03206.14203.61204.36204.36-0.28%2,071,204
Jun 18, 2026207.62208.02203.15204.94204.94-1.20%2,839,397
Jun 17, 2026207.00210.09206.92207.43207.43-0.77%2,237,486
Jun 16, 2026208.18210.42207.87209.03209.030.45%1,769,545
Jun 15, 2026207.02209.28207.00208.09208.09-0.87%1,368,104
Jun 12, 2026207.42209.94207.17209.91209.910.89%1,333,227
Jun 11, 2026212.95214.04207.93208.05208.05-2.14%1,512,446
Jun 10, 2026211.96213.17209.31212.59212.591.15%1,447,103
Jun 9, 2026205.50211.06204.48210.18210.182.56%1,701,141
Jun 8, 2026208.17209.88204.43204.93204.93-2.43%2,002,139
Jun 5, 2026210.71212.79209.70210.04210.041.02%1,319,508
Jun 4, 2026207.46208.29205.99207.91207.911.82%1,587,700
Jun 3, 2026201.25205.40200.91204.20204.201.25%1,821,268
Jun 2, 2026200.48201.80197.62201.67201.670.42%1,867,329
Jun 1, 2026201.24203.31200.76200.83200.830.19%1,458,917
May 29, 2026203.39203.67200.28200.44200.44-1.60%3,154,805
May 28, 2026205.80206.74203.38203.69203.69-0.93%1,443,832
May 27, 2026206.06208.11204.98205.60205.60-0.70%1,627,007
May 26, 2026207.01208.52205.48207.05207.05-0.90%1,649,552
May 22, 2026207.45209.92207.42208.93208.930.40%1,600,035
May 21, 2026211.62211.68207.37208.09208.09-1.94%1,762,252
May 20, 2026213.01214.32211.40212.20212.20-1.29%2,049,767
May 19, 2026216.19218.91214.85214.97214.970.21%1,970,179
May 18, 2026207.87215.47207.87214.52214.522.98%1,950,994
May 15, 2026211.07211.12207.27208.32208.32-0.17%2,508,329
May 14, 2026205.20208.97204.30208.68208.682.46%1,956,530
May 13, 2026200.39203.75200.01203.67203.670.64%1,912,214
May 12, 2026199.14204.34198.39202.38202.382.35%2,119,098
May 11, 2026199.61199.89196.41197.73197.73-1.14%2,265,299
May 8, 2026204.35204.45198.79200.02200.02-0.76%2,272,925
May 7, 2026198.94201.97198.24201.55201.550.93%2,782,917
May 6, 2026202.40203.00199.55199.69199.69-2.06%2,386,952
May 5, 2026206.52206.52203.70203.88203.88-1.29%1,247,875
May 4, 2026205.87207.88205.19206.55206.55-1,627,184
May 1, 2026211.05211.70206.36206.56206.56-1.27%1,243,372
Apr 30, 2026207.88210.06207.49209.22209.220.44%1,630,764
Apr 29, 2026208.00208.73205.13208.31208.310.08%1,385,322
Apr 28, 2026209.25209.59206.92208.15208.150.99%2,078,793
Apr 27, 2026209.27210.87205.93206.11206.11-1.75%1,122,436
Apr 24, 2026212.34213.60209.38209.79209.79-1.99%1,061,237
Apr 23, 2026206.18214.10206.18214.04214.044.26%1,811,660
Apr 22, 2026204.99207.03204.26205.29205.29-1,606,162
Apr 21, 2026208.12208.70204.96205.30205.30-1.51%2,008,780
Apr 20, 2026208.00209.19207.55208.45208.450.38%1,626,617
Apr 17, 2026208.79208.89206.46207.66207.66-0.95%2,197,723
Apr 16, 2026211.94213.58209.19209.66209.66-0.57%1,132,212
Apr 15, 2026211.09212.14209.81210.87210.87-0.41%1,387,551
Apr 14, 2026213.00214.10208.79211.73211.73-0.82%2,372,357
Apr 13, 2026215.27215.27211.22213.48213.48-0.55%1,992,068
Apr 10, 2026217.00217.03212.63214.66214.66-1.08%1,621,190
Apr 9, 2026217.30218.18216.15217.00217.000.23%1,853,656
Apr 8, 2026217.61219.39214.44216.51216.51-1.76%2,821,164
Apr 7, 2026221.75223.06219.23220.38220.38-0.22%1,144,401
Apr 6, 2026222.76222.83219.77220.86220.86-1.04%1,429,404
Apr 2, 2026221.00224.99220.62223.19223.191.44%891,112
Apr 1, 2026218.86221.23218.11220.65220.030.74%998,091
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