Republic Services, Inc. RSG
NYSE · United States · Industrial Services
$209.87-2.05 (-0.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $209.87 | -0.97% | $212.25 | $212.36 | $209.51 | 1.14M |
| 2026-09-29 | $211.92 | -0.47% | $211.30 | $212.59 | $210.86 | 974.80K |
| 2026-09-28 | $212.93 | +0.39% | $212.05 | $214.48 | $211.30 | 1.05M |
| 2026-09-25 | $212.10 | -0.29% | $211.92 | $213.22 | $211.23 | 1.06M |
| 2026-09-24 | $212.72 | -0.18% | $214.49 | $216.04 | $212.69 | 1.10M |
| 2026-09-23 | $213.10 | -0.36% | $213.47 | $215.69 | $212.61 | 1.21M |
| 2026-09-22 | $213.88 | -0.02% | $214.21 | $215.43 | $213.47 | 1.94M |
| 2026-09-21 | $213.93 | -1.90% | $216.79 | $217.03 | $213.86 | 2.08M |
| 2026-09-18 | $218.07 | -0.39% | $218.72 | $219.70 | $216.46 | 3.64M |
| 2026-09-17 | $218.93 | -0.40% | $220.70 | $220.70 | $217.76 | 2.12M |
| 2026-09-16 | $219.80 | -1.45% | $222.52 | $225.12 | $219.71 | 1.74M |
| 2026-09-15 | $223.04 | -1.24% | $225.24 | $225.78 | $222.41 | 1.62M |
| 2026-09-14 | $225.85 | +1.40% | $225.48 | $227.32 | $225.07 | 1.39M |
| 2026-09-11 | $222.74 | +0.75% | $221.65 | $223.97 | $220.66 | 1.34M |
| 2026-09-10 | $221.08 | -0.62% | $223.92 | $224.26 | $221.00 | 1.67M |
| 2026-09-09 | $222.47 | +0.38% | $221.88 | $222.61 | $219.58 | 1.74M |
| 2026-09-08 | $221.63 | -0.48% | $221.14 | $223.15 | $220.16 | 1.50M |
| 2026-09-04 | $222.71 | -1.07% | $222.90 | $224.55 | $220.47 | 1.61M |
| 2026-09-03 | $225.12 | +1.17% | $223.68 | $225.74 | $222.16 | 1.40M |
| 2026-09-02 | $222.52 | -0.34% | $223.37 | $224.21 | $220.49 | 1.71M |
| 2026-09-01 | $223.29 | +1.07% | $222.61 | $224.59 | $220.61 | 1.88M |
| 2026-08-31 | $220.92 | -0.54% | $221.66 | $224.09 | $220.89 | 1.97M |
| 2026-08-28 | $222.11 | +1.30% | $221.00 | $222.49 | $219.58 | 1.40M |
| 2026-08-27 | $219.27 | -1.31% | $220.44 | $221.38 | $218.86 | 1.77M |
| 2026-08-26 | $222.18 | +0.55% | $220.39 | $222.63 | $219.93 | 1.44M |
| 2026-08-25 | $220.96 | -0.95% | $221.59 | $223.96 | $220.39 | 1.34M |
| 2026-08-24 | $223.08 | +1.09% | $221.55 | $224.17 | $221.55 | 1.36M |
| 2026-08-21 | $220.67 | +0.53% | $219.66 | $220.98 | $218.62 | 1.08M |
| 2026-08-20 | $219.50 | -0.70% | $220.90 | $222.10 | $219.36 | 1.39M |
| 2026-08-19 | $221.04 | +1.88% | $217.77 | $224.23 | $215.73 | 1.42M |
| 2026-08-18 | $216.97 | +0.79% | $218.00 | $218.56 | $215.77 | 1.71M |
| 2026-08-17 | $215.26 | +0.26% | $213.00 | $215.83 | $213.00 | 1.10M |
| 2026-08-14 | $214.71 | -0.24% | $215.69 | $216.57 | $214.56 | 1.04M |
| 2026-08-13 | $215.22 | +0.45% | $215.26 | $216.79 | $215.03 | 1.36M |
| 2026-08-12 | $214.26 | -0.38% | $213.07 | $217.34 | $212.22 | 1.31M |
| 2026-08-11 | $215.08 | +0.21% | $214.48 | $217.27 | $213.57 | 1.20M |
| 2026-08-10 | $214.62 | +0.03% | $214.43 | $216.60 | $213.53 | 1.43M |
| 2026-08-07 | $214.56 | +2.37% | $213.76 | $219.29 | $211.88 | 1.92M |
| 2026-08-06 | $209.59 | +1.24% | $209.47 | $209.76 | $205.01 | 1.44M |
| 2026-08-05 | $207.02 | -0.31% | $207.89 | $207.89 | $204.80 | 1.57M |
| 2026-08-04 | $207.66 | -0.94% | $207.78 | $209.17 | $205.99 | 1.59M |
| 2026-08-03 | $209.62 | -0.44% | $210.98 | $211.98 | $208.87 | 1.13M |
| 2026-07-31 | $210.55 | -0.37% | $209.22 | $211.82 | $208.28 | 1.15M |
| 2026-07-30 | $211.33 | -3.46% | $215.00 | $216.77 | $208.90 | 2.18M |
| 2026-07-29 | $218.91 | +1.05% | $218.24 | $222.66 | $217.37 | 1.66M |
| 2026-07-28 | $216.63 | -0.12% | $219.92 | $221.24 | $216.55 | 1.46M |
| 2026-07-27 | $216.90 | 0.00% | $216.47 | $220.59 | $216.04 | 1.37M |
| 2026-07-24 | $216.91 | -0.23% | $217.81 | $218.76 | $215.55 | 1.16M |
| 2026-07-23 | $217.42 | +0.42% | $216.19 | $218.81 | $214.60 | 1.13M |
| 2026-07-22 | $216.52 | +0.88% | $217.00 | $217.22 | $214.86 | 1.14M |
| 2026-07-21 | $214.63 | -2.68% | $216.61 | $217.66 | $213.80 | 1.25M |
| 2026-07-20 | $220.53 | -0.80% | $222.07 | $223.18 | $219.52 | 1.33M |
| 2026-07-17 | $222.31 | -0.98% | $227.77 | $228.22 | $220.41 | 1.77M |
| 2026-07-16 | $224.51 | +3.30% | $220.35 | $225.46 | $218.91 | 1.22M |
| 2026-07-15 | $217.34 | -1.22% | $220.11 | $221.55 | $216.73 | 1.50M |
| 2026-07-14 | $220.03 | -1.50% | $220.51 | $222.45 | $218.79 | 1.32M |
| 2026-07-13 | $223.38 | +1.91% | $221.39 | $224.21 | $220.52 | 1.17M |
| 2026-07-10 | $219.20 | +0.23% | $219.58 | $220.99 | $216.43 | 773.40K |
| 2026-07-09 | $218.69 | -0.80% | $218.15 | $220.42 | $217.09 | 953.00K |
| 2026-07-08 | $220.46 | -0.90% | $223.32 | $223.81 | $219.80 | 1.43M |
| 2026-07-07 | $222.46 | +3.67% | $218.54 | $223.27 | $218.00 | 1.98M |
| 2026-07-06 | $214.58 | -1.27% | $216.48 | $216.59 | $213.98 | 1.15M |
| 2026-07-02 | $217.34 | +1.22% | $215.31 | $218.28 | $211.75 | 939.70K |
| 2026-07-01 | $214.71 | +0.76% | $214.34 | $216.18 | $213.94 | 1.28M |
| 2026-06-30 | $213.08 | -0.75% | $213.90 | $214.65 | $212.23 | 1.15M |
| 2026-06-29 | $214.68 | -0.79% | $216.82 | $217.40 | $214.00 | 1.07M |
| 2026-06-26 | $216.39 | +1.35% | $216.55 | $217.54 | $215.36 | 2.09M |
| 2026-06-25 | $213.50 | -0.04% | $212.68 | $216.18 | $211.15 | 1.53M |
| 2026-06-24 | $213.58 | +2.14% | $209.93 | $215.79 | $207.89 | 1.63M |
| 2026-06-23 | $209.10 | +2.32% | $207.92 | $209.39 | $205.89 | 2.22M |
| 2026-06-22 | $204.36 | -0.28% | $204.03 | $206.14 | $203.61 | 2.08M |
| 2026-06-18 | $204.94 | -1.20% | $207.62 | $208.02 | $203.15 | 2.92M |
| 2026-06-17 | $207.43 | -0.77% | $207.00 | $210.09 | $206.92 | 2.25M |
| 2026-06-16 | $209.03 | +0.45% | $208.18 | $210.42 | $207.87 | 1.80M |
| 2026-06-15 | $208.09 | -0.87% | $207.02 | $209.28 | $207.00 | 1.38M |
| 2026-06-12 | $209.91 | +0.89% | $207.42 | $209.94 | $207.17 | 1.34M |
| 2026-06-11 | $208.05 | -2.14% | $212.95 | $214.04 | $207.93 | 1.60M |
| 2026-06-10 | $212.59 | +1.15% | $211.96 | $213.17 | $209.31 | 1.46M |
| 2026-06-09 | $210.18 | +2.56% | $205.50 | $211.06 | $204.48 | 1.70M |
| 2026-06-08 | $204.93 | -2.43% | $208.17 | $209.88 | $204.43 | 2.00M |
| 2026-06-05 | $210.04 | +1.02% | $210.71 | $212.79 | $209.70 | 1.32M |
| 2026-06-04 | $207.91 | +1.82% | $207.46 | $208.29 | $205.99 | 1.59M |
| 2026-06-03 | $204.20 | +1.25% | $201.25 | $205.40 | $200.91 | 1.85M |
| 2026-06-02 | $201.67 | +0.42% | $200.48 | $201.80 | $197.62 | 1.87M |
| 2026-06-01 | $200.83 | +0.19% | $201.24 | $203.31 | $200.76 | 1.47M |
| 2026-05-29 | $200.44 | -1.60% | $203.39 | $203.67 | $200.28 | 3.28M |
| 2026-05-28 | $203.69 | -0.93% | $205.80 | $206.74 | $203.38 | 1.46M |
| 2026-05-27 | $205.60 | -0.70% | $206.06 | $208.11 | $204.98 | 1.63M |
| 2026-05-26 | $207.05 | -0.90% | $207.01 | $208.52 | $205.48 | 1.79M |
| 2026-05-22 | $208.93 | +0.40% | $207.45 | $209.92 | $207.42 | 1.61M |