Republic Services, Inc.
RSG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.03% | 1.43M |
| Aug 7, 2026 | $213.76 | $219.29 | $211.88 | $214.56 | +2.37% | 1.92M |
| Aug 6, 2026 | $209.47 | $209.76 | $205.01 | $209.59 | +1.24% | 1.44M |
| Aug 5, 2026 | $207.89 | $207.89 | $204.80 | $207.02 | -0.31% | 1.57M |
| Aug 4, 2026 | $207.78 | $209.17 | $205.99 | $207.66 | -0.94% | 1.59M |
| Aug 3, 2026 | $210.98 | $211.98 | $208.87 | $209.62 | -0.44% | 1.13M |
| Jul 31, 2026 | $209.22 | $211.82 | $208.28 | $210.55 | -0.37% | 1.15M |
| Jul 30, 2026 | $215.00 | $216.77 | $208.90 | $211.33 | -3.46% | 2.18M |
| Jul 29, 2026 | $218.24 | $222.66 | $217.37 | $218.91 | +1.05% | 1.66M |
| Jul 28, 2026 | $219.92 | $221.24 | $216.55 | $216.63 | -0.12% | 1.46M |
| Jul 27, 2026 | $216.47 | $220.59 | $216.04 | $216.90 | -0.00% | 1.37M |
| Jul 24, 2026 | $217.81 | $218.76 | $215.55 | $216.91 | -0.23% | 1.16M |
| Jul 23, 2026 | $216.19 | $218.81 | $214.60 | $217.42 | +0.42% | 1.13M |
| Jul 22, 2026 | $217.00 | $217.22 | $214.86 | $216.52 | +0.88% | 1.14M |
| Jul 21, 2026 | $216.61 | $217.66 | $213.80 | $214.63 | -2.68% | 1.25M |
| Jul 20, 2026 | $222.07 | $223.18 | $219.52 | $220.53 | -0.80% | 1.33M |
| Jul 17, 2026 | $227.77 | $228.22 | $220.41 | $222.31 | -0.98% | 1.77M |
| Jul 16, 2026 | $220.35 | $225.46 | $218.91 | $224.51 | +3.30% | 1.22M |
| Jul 15, 2026 | $220.11 | $221.55 | $216.73 | $217.34 | -1.22% | 1.50M |
| Jul 14, 2026 | $220.51 | $222.45 | $218.79 | $220.03 | -1.50% | 1.32M |
| Jul 13, 2026 | $221.39 | $224.21 | $220.52 | $223.38 | +1.91% | 1.17M |
| Jul 10, 2026 | $219.58 | $220.99 | $216.43 | $219.20 | +0.23% | 773.76K |
| Jul 9, 2026 | $218.15 | $220.42 | $217.09 | $218.69 | -0.80% | 952.98K |
| Jul 8, 2026 | $223.32 | $223.81 | $219.80 | $220.46 | -0.90% | 1.43M |
| Jul 7, 2026 | $218.54 | $223.27 | $218.00 | $222.46 | +3.67% | 1.98M |
| Jul 6, 2026 | $216.48 | $216.59 | $213.98 | $214.58 | -1.27% | 1.15M |
| Jul 2, 2026 | $215.31 | $218.28 | $211.75 | $217.34 | +1.22% | 939.73K |
| Jul 1, 2026 | $214.34 | $216.18 | $213.94 | $214.71 | +0.76% | 1.28M |
| Jun 30, 2026 | $213.90 | $214.65 | $212.23 | $213.08 | -0.75% | 1.15M |
| Jun 29, 2026 | $216.82 | $217.40 | $214.00 | $214.68 | -0.79% | 1.07M |
| Jun 26, 2026 | $216.55 | $217.54 | $215.36 | $216.39 | +1.35% | 2.09M |
| Jun 25, 2026 | $212.68 | $216.18 | $211.15 | $213.50 | -0.04% | 1.53M |
| Jun 24, 2026 | $209.93 | $215.79 | $207.89 | $213.58 | +2.14% | 1.63M |
| Jun 23, 2026 | $207.92 | $209.39 | $205.89 | $209.10 | +2.32% | 2.22M |
| Jun 22, 2026 | $204.03 | $206.14 | $203.61 | $204.36 | -0.28% | 2.08M |
| Jun 18, 2026 | $207.62 | $208.02 | $203.15 | $204.94 | -1.20% | 2.92M |
| Jun 17, 2026 | $207.00 | $210.09 | $206.92 | $207.43 | — | 2.25M |
