Republic Services (RSG)
NYSE:RSG
Want to see RSG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
211.62
211.68
207.37
208.09
208.09
-1.94%
1,764,080
1.14
May 20, 2026
213.01
214.32
211.40
212.20
212.20
-1.29%
2,051,973
1.34
May 19, 2026
216.19
218.91
214.85
214.97
214.97
+0.21%
1,988,175
1.31
May 18, 2026
207.87
215.47
207.87
214.52
214.52
+2.98%
1,954,323
1.27
May 15, 2026
211.07
211.12
207.27
208.32
208.32
-0.17%
2,508,329
1.63
May 14, 2026
205.20
208.97
204.30
208.68
208.68
+2.46%
1,956,530
1.30
May 13, 2026
200.39
203.75
200.01
203.67
203.67
+0.64%
1,912,214
1.28
May 12, 2026
199.14
204.34
198.39
202.38
202.38
+2.35%
2,119,098
1.41
May 11, 2026
199.61
199.89
196.41
197.73
197.73
-1.14%
2,265,099
1.52
May 08, 2026
204.35
204.45
198.79
200.02
200.02
-0.76%
2,272,925
1.54
May 07, 2026
198.94
201.97
198.24
201.55
201.55
+0.93%
2,782,917
1.91
May 06, 2026
202.40
203.00
199.55
199.69
199.69
-2.06%
2,386,952
1.66
May 05, 2026
206.52
206.52
203.70
203.88
203.88
-1.29%
1,247,875
0.86
May 04, 2026
205.87
207.88
205.19
206.55
206.55
>-0.01%
1,627,184
1.12
May 01, 2026
211.05
211.70
206.36
206.56
206.56
-1.27%
1,243,372
0.86
Apr 30, 2026
207.88
210.06
207.49
209.22
209.22
+0.44%
1,630,764
1.13
Apr 29, 2026
208.00
208.73
205.13
208.31
208.31
+0.08%
1,385,297
0.96
Apr 28, 2026
209.25
209.59
206.92
208.15
208.15
+0.99%
2,078,793
1.44
Apr 27, 2026
209.27
210.87
205.93
206.11
206.11
-1.75%
1,122,436
0.78
Apr 24, 2026
212.34
213.60
209.38
209.79
209.79
-1.99%
1,061,237
0.73
Apr 23, 2026
206.18
214.10
206.18
214.04
214.04
+4.26%
1,811,660
1.26
Apr 22, 2026
204.99
207.03
204.26
205.29
205.29
>-0.01%
1,606,162
1.12
Apr 21, 2026
208.12
208.70
204.96
205.30
205.30
-1.51%
2,008,780
1.42
Apr 20, 2026
208.00
209.19
207.55
208.45
208.45
+0.38%
1,626,617
1.15
Apr 17, 2026
208.79
208.89
206.46
207.66
207.66
-0.95%
2,197,723
1.55
Apr 16, 2026
211.94
213.58
209.19
209.66
209.66
-0.57%
1,132,212
0.81
Apr 15, 2026
211.09
212.14
209.81
210.87
210.87
-0.41%
1,387,551
0.99
Apr 14, 2026
213.00
214.10
208.79
211.73
211.73
-0.82%
2,372,357
1.71
Apr 13, 2026
215.27
215.27
211.22
213.48
213.48
-0.55%
1,992,068
1.44
Apr 10, 2026
217.00
217.03
212.63
214.66
214.66
-1.08%
1,621,190
1.18
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
Rows: