Republic Services (RSG)
NYSE:RSG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
217.30
218.18
216.15
217.00
217.00
+0.23%
1,853,656
1.36
Apr 08, 2026
217.61
219.39
214.44
216.51
216.51
-1.76%
2,821,148
2.11
Apr 07, 2026
221.75
223.06
219.23
220.38
220.38
-0.22%
1,144,401
0.85
Apr 06, 2026
222.76
222.83
219.77
220.86
220.86
-1.04%
1,429,404
1.07
Apr 03, 2026
221.00
224.99
220.62
223.19
223.19
0.00%
0
0.00
Apr 02, 2026
221.00
224.99
220.62
223.19
223.19
+1.44%
891,112
0.65
Apr 01, 2026
218.86
221.23
218.11
220.65
220.03
+0.74%
998,091
0.72
Mar 31, 2026
221.27
222.21
217.97
219.02
218.40
-1.20%
1,954,516
1.45
Mar 30, 2026
217.13
224.45
215.84
221.68
221.05
+2.71%
1,935,948
1.45
Mar 27, 2026
217.31
218.96
215.77
215.83
215.22
-0.66%
1,063,524
0.80
Mar 26, 2026
215.64
218.83
215.61
217.27
216.65
+0.80%
1,030,725
0.77
Mar 25, 2026
216.14
216.47
210.77
215.55
214.94
+0.13%
1,221,711
0.92
Mar 24, 2026
215.93
218.74
215.12
215.27
214.66
-0.67%
1,629,880
1.26
Mar 23, 2026
220.31
221.45
216.68
216.73
216.12
-1.17%
1,745,540
1.36
Mar 20, 2026
223.38
223.90
218.85
219.30
218.68
-1.67%
2,266,464
1.78
Mar 19, 2026
222.21
224.81
221.01
223.02
222.39
+0.46%
1,148,689
0.89
Mar 18, 2026
224.05
225.44
221.99
221.99
221.36
-1.24%
1,155,041
0.87
Mar 17, 2026
225.10
226.81
224.29
224.77
224.13
+0.29%
967,041
0.71
Mar 16, 2026
224.95
225.28
223.01
224.13
223.50
-0.07%
874,708
0.64
Mar 13, 2026
227.36
227.56
223.71
224.28
223.64
-0.66%
1,206,179
0.88
Mar 12, 2026
224.48
229.20
223.32
225.78
225.14
+0.89%
1,040,016
0.75
Mar 11, 2026
223.05
225.00
221.77
223.79
223.16
+0.12%
996,728
0.72
Mar 10, 2026
228.82
228.82
220.01
223.53
222.90
-2.87%
1,313,890
0.95
Mar 09, 2026
229.59
231.37
228.08
230.14
229.49
-0.39%
1,300,435
0.94
Mar 06, 2026
230.85
232.66
229.86
231.05
230.40
-0.27%
938,855
0.67
Mar 05, 2026
230.43
231.79
228.16
231.67
231.01
+0.04%
1,273,009
0.91
Mar 04, 2026
231.11
232.20
230.31
231.57
230.91
-0.30%
985,236
0.70
Mar 03, 2026
230.05
233.42
227.49
232.27
231.61
+0.82%
1,293,126
0.92
Mar 02, 2026
230.00
231.46
227.93
230.37
229.72
+0.60%
899,160
0.64
Feb 27, 2026
225.22
229.32
225.04
229.00
228.35
+1.96%
1,437,738
1.02
Feb 26, 2026
222.94
224.80
221.14
224.59
223.95
+1.35%
1,190,314
0.84
Feb 25, 2026
220.74
221.79
218.28
221.59
220.96
+0.39%
1,139,758
0.81
Feb 24, 2026
221.61
224.19
219.90
220.74
220.11
-0.20%
1,134,226
0.82
Feb 23, 2026
219.67
222.59
219.04
221.19
220.56
+0.77%
1,792,068
1.30
Feb 20, 2026
222.00
222.00
218.42
219.50
218.88
-0.96%
1,264,773
0.91
Feb 19, 2026
218.52
224.61
217.75
221.63
221.00
+2.21%
1,325,224
0.94
Feb 18, 2026
219.30
219.30
209.48
216.84
216.23
-1.97%
2,975,167
2.13
Feb 17, 2026
224.08
225.78
220.84
221.19
220.56
-0.89%
2,181,278
1.57
Feb 16, 2026
220.97
224.55
220.57
223.17
222.54
0.00%
0
0.00
Feb 13, 2026
220.97
224.55
220.57
223.17
222.54
+1.04%
1,441,567
1.01
Feb 12, 2026
225.26
227.26
219.26
220.87
220.24
-2.26%
2,317,427
1.62
Feb 11, 2026
222.75
228.09
222.01
225.97
225.33
+1.30%
1,518,051
1.06
Feb 10, 2026
224.18
225.69
222.85
223.07
222.44
-0.45%
1,610,790
1.13
Feb 09, 2026
220.00
224.25
219.28
224.08
223.45
+1.88%
1,562,949
1.10
Feb 06, 2026
218.72
221.64
218.41
219.94
219.32
+0.56%
1,039,130
0.73
Feb 05, 2026
219.90
222.37
218.00
218.72
218.10
+0.24%
2,019,228
1.43
Feb 04, 2026
213.86
219.82
212.76
218.20
217.58
+1.99%
1,627,959
1.16
Feb 03, 2026
213.28
216.42
212.73
213.95
213.34
-0.83%
1,102,845
0.78
Feb 02, 2026
215.37
216.59
213.28
215.73
215.12
+0.30%
1,072,411
0.76
Jan 30, 2026
215.00
215.28
211.42
215.09
214.48
+0.16%
2,213,054
1.58
Rows: