Republic Services, Inc.
RSG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $244.58 | $246.52 | $241.83 | $245.97 | +0.79% | 1.53M |
| Oct 30, 2026 | $248.00 | $249.37 | $240.37 | $244.04 | +3.28% | 2.40M |
| Oct 29, 2026 | $235.94 | $239.13 | $233.50 | $236.28 | +1.23% | 1.51M |
| Oct 28, 2026 | $232.99 | $236.50 | $230.88 | $233.40 | -0.96% | 1.30M |
| Oct 27, 2026 | $239.31 | $240.31 | $234.87 | $235.66 | -2.34% | 1.12M |
| Oct 26, 2026 | $239.60 | $242.78 | $238.10 | $241.31 | +0.36% | 1.05M |
| Oct 23, 2026 | $241.67 | $243.22 | $238.87 | $240.45 | -0.60% | 1.88M |
| Oct 22, 2026 | $231.96 | $242.42 | $230.70 | $241.90 | +5.03% | 1.40M |
| Oct 21, 2026 | $231.94 | $232.67 | $229.23 | $230.32 | -1.14% | 1.57M |
| Oct 20, 2026 | $231.60 | $233.20 | $229.70 | $232.98 | +1.72% | 902.77K |
| Oct 19, 2026 | $229.77 | $231.13 | $228.53 | $229.03 | -1.08% | 1.04M |
| Oct 16, 2026 | $230.68 | $232.02 | $229.08 | $231.54 | +0.82% | 1.05M |
| Oct 15, 2026 | $228.85 | $230.82 | $228.41 | $229.65 | +2.32% | 1.98M |
| Oct 14, 2026 | $220.74 | $224.65 | $220.71 | $224.44 | +2.06% | 1.23M |
| Oct 13, 2026 | $221.50 | $221.90 | $218.20 | $219.91 | +0.07% | 955.26K |
| Oct 12, 2026 | $217.93 | $220.90 | $216.21 | $219.75 | +1.32% | 939.88K |
| Oct 9, 2026 | $215.97 | $218.29 | $215.10 | $216.88 | +0.02% | 1.31M |
| Oct 8, 2026 | $217.07 | $218.16 | $214.81 | $216.84 | +0.31% | 1.39M |
| Oct 7, 2026 | $216.05 | $218.45 | $215.37 | $216.18 | +0.67% | 1.28M |
| Oct 6, 2026 | $212.77 | $215.68 | $212.59 | $214.74 | +0.90% | 1.07M |
| Oct 5, 2026 | $209.34 | $213.70 | $208.34 | $212.83 | +1.56% | 1.24M |
| Oct 2, 2026 | $206.48 | $210.23 | $205.86 | $209.56 | +1.25% | 1.18M |
| Oct 1, 2026 | $210.45 | $211.67 | $206.69 | $206.98 | -1.38% | 1.49M |
| Sep 30, 2026 | $212.25 | $212.36 | $209.51 | $209.87 | -0.97% | 1.14M |
| Sep 29, 2026 | $211.30 | $212.59 | $210.86 | $211.92 | -0.47% | 974.83K |
| Sep 28, 2026 | $212.05 | $214.48 | $211.30 | $212.93 | +0.39% | 1.05M |
| Sep 25, 2026 | $211.92 | $213.22 | $211.23 | $212.10 | -0.29% | 1.06M |
| Sep 24, 2026 | $214.49 | $216.04 | $212.69 | $212.72 | -0.18% | 1.10M |
| Sep 23, 2026 | $213.47 | $215.69 | $212.61 | $213.10 | -0.36% | 1.21M |
| Sep 22, 2026 | $214.21 | $215.43 | $213.47 | $213.88 | -0.02% | 1.94M |
| Sep 21, 2026 | $216.79 | $217.03 | $213.86 | $213.93 | -1.90% | 2.08M |
| Sep 18, 2026 | $218.72 | $219.70 | $216.46 | $218.07 | -0.39% | 3.64M |
| Sep 17, 2026 | $220.70 | $220.70 | $217.76 | $218.93 | -0.40% | 2.12M |
| Sep 16, 2026 | $222.52 | $225.12 | $219.71 | $219.80 | -1.45% | 1.74M |
| Sep 15, 2026 | $225.24 | $225.78 | $222.41 | $223.04 | -1.24% | 1.62M |
| Sep 14, 2026 | $225.48 | $227.32 | $225.07 | $225.85 | +1.40% | 1.39M |
| Sep 11, 2026 | $221.65 | $223.97 | $220.66 | $222.74 | +0.75% | 1.34M |
| Sep 10, 2026 | $223.92 | $224.26 | $221.00 | $221.08 | -0.62% | 1.67M |
| Sep 9, 2026 | $221.88 | $222.61 | $219.58 | $222.47 | +0.38% | 1.74M |
| Sep 8, 2026 | $221.14 | $223.15 | $220.16 | $221.63 | -0.48% | 1.50M |
| Sep 4, 2026 | $222.90 | $224.55 | $220.47 | $222.71 | -1.07% | 1.61M |
| Sep 3, 2026 | $223.68 | $225.74 | $222.16 | $225.12 | +1.17% | 1.40M |
| Sep 2, 2026 | $223.37 | $224.21 | $220.49 | $222.52 | -0.34% | 1.71M |
| Sep 1, 2026 | $222.61 | $224.59 | $220.61 | $223.29 | +1.07% | 1.88M |
| Aug 31, 2026 | $221.66 | $224.09 | $220.89 | $220.92 | -0.54% | 1.97M |
| Aug 28, 2026 | $221.00 | $222.49 | $219.58 | $222.11 | +1.30% | 1.40M |
| Aug 27, 2026 | $220.44 | $221.38 | $218.86 | $219.27 | -1.31% | 1.77M |
| Aug 26, 2026 | $220.39 | $222.63 | $219.93 | $222.18 | +0.55% | 1.44M |
| Aug 25, 2026 | $221.59 | $223.96 | $220.39 | $220.96 | -0.95% | 1.34M |
| Aug 24, 2026 | $221.55 | $224.17 | $221.55 | $223.08 | +1.09% | 1.36M |
| Aug 21, 2026 | $219.66 | $220.98 | $218.62 | $220.67 | +0.53% | 1.08M |
| Aug 20, 2026 | $220.90 | $222.10 | $219.36 | $219.50 | -0.70% | 1.39M |
| Aug 19, 2026 | $217.77 | $224.23 | $215.73 | $221.04 | +1.88% | 1.42M |
| Aug 18, 2026 | $218.00 | $218.56 | $215.77 | $216.97 | +0.79% | 1.71M |
| Aug 17, 2026 | $213.00 | $215.83 | $213.00 | $215.26 | +0.26% | 1.10M |
| Aug 14, 2026 | $215.69 | $216.57 | $214.56 | $214.71 | -0.24% | 1.04M |
| Aug 13, 2026 | $215.26 | $216.79 | $215.03 | $215.22 | +0.45% | 1.36M |
| Aug 12, 2026 | $213.07 | $217.34 | $212.22 | $214.26 | -0.38% | 1.31M |
| Aug 11, 2026 | $214.48 | $217.27 | $213.57 | $215.08 | +0.21% | 1.20M |
| Aug 10, 2026 | $214.43 | $216.60 | $213.53 | $214.62 | — | 1.43M |
