Republic Services (RSG)

206.98
+0.67 (0.32%)
NYSE · Last Trade: Oct 2nd, 8:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Republic Services (RSG)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026210.45211.66206.69206.981,490,666206.31
9/30/2026212.25212.36209.50209.871,137,243209.19
9/29/2026211.30212.59210.86211.92974,822211.23
9/28/2026212.05214.48211.30212.931,046,001212.24
9/25/2026211.92213.22211.23212.101,058,029211.41
9/24/2026214.49216.04212.69212.721,104,327212.03
9/23/2026213.47215.69212.61213.101,208,289212.41
9/22/2026214.21215.43213.47213.881,944,732213.19
9/21/2026216.79217.03213.86213.932,082,019213.24
9/18/2026218.72219.70216.46218.073,639,368217.36
9/17/2026220.70220.70217.76218.932,119,067218.22
9/16/2026222.52225.12219.71219.801,740,568219.09
9/15/2026225.24225.78222.41223.041,618,741222.32
9/14/2026225.48227.32225.06225.851,610,447225.12
9/11/2026221.65223.97220.66222.741,341,580222.02
9/10/2026223.92224.26221.00221.081,672,354220.36
9/09/2026221.88222.61219.58222.471,744,485221.75
9/08/2026221.14223.15220.16221.631,504,571220.91
9/04/2026222.90224.55220.47222.711,611,022221.99
9/03/2026223.68225.74222.16225.121,395,498224.39
9/02/2026223.37224.21220.49222.521,713,542221.80
9/01/2026222.61224.59220.61223.291,878,258222.57
8/31/2026221.66224.09220.89220.921,970,232220.21
8/28/2026221.00222.49219.58222.111,401,730221.39
8/27/2026220.44221.38218.86219.271,771,735218.56
8/26/2026220.39222.63219.93222.181,439,131221.46
8/25/2026221.59223.96220.39220.961,344,042220.25
8/24/2026221.55224.17221.55223.081,362,362222.36
8/21/2026219.66220.98218.62220.671,075,455219.96
8/20/2026220.90222.10219.36219.501,392,672218.79
8/19/2026217.77224.23215.73221.041,418,731220.32
8/18/2026218.00218.56215.76216.971,705,419216.27
8/17/2026213.00215.83213.00215.261,097,044214.56
8/14/2026215.69216.57214.56214.711,038,604214.01
8/13/2026215.26216.79215.03215.221,363,822214.52
8/12/2026213.07217.34212.22214.261,311,975213.57
8/11/2026214.48217.27213.57215.081,199,246214.38
8/10/2026214.43216.60213.53214.621,432,311213.93
8/07/2026213.76219.28211.88214.561,922,830213.87
8/06/2026209.47209.76205.01209.591,437,643208.91
8/05/2026207.89207.89204.80207.021,570,496206.35
8/04/2026207.78209.16205.99207.661,594,006206.99
8/03/2026210.98211.98208.87209.621,130,102208.94
7/31/2026209.22211.82208.28210.551,150,488209.87
7/30/2026215.00216.76208.90211.332,177,450210.65
7/29/2026218.24222.66217.37218.911,655,549218.20
7/28/2026219.92221.24216.55216.631,463,428215.93
7/27/2026216.47220.59216.03216.901,374,811216.20
7/24/2026217.81218.75215.54216.911,159,866216.21
7/23/2026216.19218.81214.60217.421,134,345216.72
7/22/2026217.00217.22214.85216.521,136,026215.82
7/21/2026216.61217.66213.80214.631,247,879213.94
7/20/2026222.07223.18219.52220.531,327,914219.82
7/17/2026227.77228.22220.41222.311,772,794221.59
7/16/2026220.35225.46218.91224.511,224,640223.78
7/15/2026220.11221.55216.73217.341,501,575216.64
7/14/2026220.51222.45218.79220.031,317,776219.32
7/13/2026221.39224.21220.52223.381,171,614222.66
7/10/2026219.58220.99216.43219.20773,759218.49
7/09/2026218.15220.42217.09218.69952,974217.98
7/08/2026223.32223.81219.80220.461,431,099219.75
7/07/2026218.54223.27218.00222.461,975,607221.74
7/06/2026216.48216.59213.98214.581,145,182213.88
7/02/2026215.31218.28211.75217.34939,727216.64