Republic Services (RSG)

206.56
-2.66 (-1.27%)
NYSE · Last Trade: May 2nd, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Services (RSG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026211.05211.70206.36206.561,243,371206.56
4/30/2026207.88210.06207.49209.221,630,765209.22
4/29/2026208.00208.72205.13208.311,385,318208.31
4/28/2026209.25209.59206.92208.152,078,795208.15
4/27/2026209.27210.87205.93206.111,121,993206.11
4/24/2026212.34213.60209.38209.791,061,239209.79
4/23/2026206.18214.10206.18214.041,811,546214.04
4/22/2026204.99207.03204.26205.291,605,785205.29
4/21/2026208.12208.70204.96205.302,008,747205.30
4/20/2026208.00209.19207.55208.451,626,519208.45
4/17/2026208.79208.88206.46207.662,197,725207.66
4/16/2026211.94213.58209.19209.661,132,007209.66
4/15/2026211.09212.13209.81210.871,387,550210.87
4/14/2026213.00214.10208.79211.732,371,915211.73
4/13/2026215.27215.27211.22213.481,991,973213.48
4/10/2026217.00217.03212.63214.661,621,191214.66
4/09/2026217.30218.18216.15217.001,853,657217.00
4/08/2026217.61219.39214.44216.512,821,165216.51
4/07/2026221.75223.06219.23220.381,144,383220.38
4/06/2026222.76222.83219.77220.861,429,405220.86
4/02/2026221.00224.99220.62223.19891,115223.19
4/01/2026218.86221.23218.10220.65998,068220.03
3/31/2026221.27222.21217.97219.021,954,517218.40
3/30/2026217.13224.44215.84221.681,935,915221.05
3/27/2026217.31218.96215.76215.831,063,525215.22
3/26/2026215.64218.83215.61217.271,030,725216.66
3/25/2026216.14216.47210.77215.551,221,712214.94
3/24/2026215.93218.74215.12215.271,629,850214.66
3/23/2026220.31221.45216.68216.731,745,541216.12
3/20/2026223.38223.90218.85219.302,266,467218.68
3/19/2026222.21224.81221.01223.021,148,688222.39
3/18/2026224.05225.44221.99221.991,155,041221.36
3/17/2026225.10226.81224.29224.77967,036224.13
3/16/2026224.95225.28223.01224.13874,708223.50
3/13/2026227.36227.56223.71224.281,206,180223.65
3/12/2026224.48229.20223.32225.781,040,013225.14
3/11/2026223.05225.00221.77223.79996,720223.16
3/10/2026228.82228.82220.01223.531,313,891222.90
3/09/2026229.59231.37228.08230.141,300,412229.49
3/06/2026230.85232.66229.86231.05938,857230.40
3/05/2026230.43231.79228.16231.671,271,248231.01
3/04/2026231.11232.20230.31231.57985,651230.91
3/03/2026230.05233.42227.49232.271,293,116231.61
3/02/2026230.00231.46227.93230.37899,163229.72
2/27/2026225.22229.32225.04229.001,437,739228.35
2/26/2026222.94224.80221.14224.591,194,735223.95
2/25/2026220.74221.78218.28221.591,139,759220.96
2/24/2026221.61224.19219.90220.741,134,220220.12
2/23/2026219.67222.59219.04221.191,914,869220.56
2/20/2026222.00222.00218.42219.501,264,774218.88
2/19/2026218.52224.61217.75221.631,325,221221.00
2/18/2026219.29219.29209.48216.842,974,916216.23
2/17/2026224.08225.78220.84221.192,181,266220.56
2/13/2026220.97224.55220.56223.171,441,568222.54
2/12/2026225.26227.26219.26220.872,317,420220.24
2/11/2026222.75228.09222.01225.971,518,050225.33
2/10/2026224.18225.69222.85223.071,610,732222.44
2/09/2026220.00224.25219.28224.081,562,948223.44
2/06/2026218.72221.64218.41219.941,039,132219.32
2/05/2026219.90222.37218.00218.722,019,024218.10
2/04/2026213.86219.82212.76218.201,627,915217.58
2/03/2026213.28216.42212.73213.951,102,813213.34
2/02/2026215.37216.59213.28215.731,072,392215.12