U.S. Markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.68+0.01 (+0.01%)
At close: 4:00PM EST

94.68 0.00 (0.00%)
After hours: 4:03PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202194.5995.1094.2994.6894.681,117,185
Jan 19, 202194.2195.5593.9394.6794.671,479,500
Jan 15, 202193.2594.2092.8593.8193.811,147,800
Jan 14, 202194.6694.7993.0593.7093.70952,200
Jan 13, 202195.0795.5894.4094.4494.44933,500
Jan 12, 202195.6995.9894.6595.2595.25721,300
Jan 11, 202195.4696.6095.3495.7595.75904,700
Jan 08, 202196.7697.5796.5496.9796.97863,100
Jan 07, 202196.2297.2695.7196.7796.771,329,000
Jan 06, 202193.8996.0893.5095.8895.881,608,900
Jan 05, 202193.2193.8592.5293.6493.641,038,000
Jan 04, 202196.1896.2093.0293.5493.541,297,300
Dec 31, 202095.5096.4795.1196.3096.30587,800
Dec 31, 20200.425 Dividend
Dec 30, 202095.7196.2495.3695.7195.29561,600
Dec 29, 202096.7996.9895.5395.6295.20712,000
Dec 28, 202096.0697.1696.0696.4295.99780,500
Dec 24, 202094.9695.7294.9195.6395.21307,200
Dec 23, 202095.9896.4995.0095.0194.591,306,900
Dec 22, 202095.2095.9594.9295.8295.39644,700
Dec 21, 202095.5295.8793.6695.2494.82998,100
Dec 18, 202096.8197.6996.4896.7896.352,337,100
Dec 17, 202095.7797.2495.7796.8996.461,111,400
Dec 16, 202096.4396.7095.3895.4094.981,798,500
Dec 15, 202095.4596.5295.3196.2095.771,790,400
Dec 14, 202095.2195.9394.8794.9094.481,764,500
Dec 11, 202093.2995.1993.2994.9894.562,175,400
Dec 10, 202094.3194.5793.2993.4993.071,088,200
Dec 09, 202095.0195.1193.9194.3293.901,704,500
Dec 08, 202094.3194.9494.2494.6894.261,306,900
Dec 07, 202095.5095.7094.6294.8594.431,262,100
Dec 04, 202094.7095.6994.6395.6795.252,262,800
Dec 03, 202095.8796.3694.6694.7594.332,037,600
Dec 02, 202096.7297.2394.8295.7595.321,926,000
Dec 01, 202097.5898.4196.9097.1596.721,690,800
Nov 30, 202096.6797.0696.0296.7296.293,328,500
Nov 27, 202097.4497.8196.5097.0496.61598,300
Nov 25, 202097.9897.9896.8997.4497.011,195,200
Nov 24, 202098.2998.7197.4697.7897.351,264,500
Nov 23, 202098.9599.3797.5197.7897.351,057,000
Nov 20, 202099.97100.1998.6398.8698.421,144,000
Nov 19, 202099.57100.0998.5799.9199.471,131,600
Nov 18, 2020101.40101.8499.9399.9899.541,436,100
Nov 17, 2020101.27101.93100.41101.26100.811,101,300
Nov 16, 2020101.66102.35100.83101.75101.30868,600
Nov 13, 2020101.60102.00100.17101.06100.61720,000
Nov 12, 2020102.08102.53100.26100.94100.49996,500
Nov 11, 2020102.41102.92101.80102.57102.11985,100
Nov 10, 2020100.77102.52100.21102.08101.631,438,800
Nov 09, 2020100.91103.79100.40100.4199.962,114,000
Nov 06, 202097.1399.2996.2597.0896.651,684,000
Nov 05, 202096.0096.6794.9895.5195.091,803,600
Nov 04, 202092.7895.8792.7893.8793.451,664,900
Nov 03, 202091.2392.8390.9292.4091.991,992,900
Nov 02, 202088.9990.4388.8889.8689.461,116,600
Oct 30, 202087.2088.5587.0888.1787.781,523,600
Oct 29, 202086.7588.3286.1887.4087.011,284,800
Oct 28, 202088.2788.6586.2886.7186.321,243,000
Oct 27, 202090.8090.8689.3989.4289.02878,600
Oct 26, 202092.2692.7790.3690.8690.46731,600
Oct 23, 202092.1893.1391.8292.8792.46697,000
Oct 22, 202091.6792.7391.6791.7791.36675,900
Oct 21, 202092.0392.5491.6091.6791.26766,700
Oct 20, 202092.7193.4592.2592.2891.87674,600
Oct 19, 202094.3094.4492.0392.1091.69718,100
Oct 16, 202093.6194.3493.5393.5793.15818,700
Oct 15, 202093.0493.7492.8593.4293.01719,300
Oct 14, 202093.6594.4893.2093.4593.04668,700
Oct 13, 202094.4795.1993.3793.6293.20843,900
Oct 12, 202093.4394.8193.2994.5094.081,345,900
Oct 09, 202093.8093.9593.1293.1492.731,091,100
Oct 08, 202093.3694.0092.8793.5093.08948,900
Oct 07, 202093.1093.3992.4892.9292.511,095,700
Oct 06, 202094.1394.3892.2692.4892.071,008,400
Oct 05, 202093.8094.4693.1793.5393.111,040,200
Oct 02, 202091.3593.8891.3593.3292.912,064,300
Oct 01, 202093.6793.6792.1892.9792.561,261,200
Sep 30, 202093.7094.1192.7993.3592.941,302,900
Sep 30, 20200.425 Dividend
Sep 29, 202094.5694.9693.7893.9293.08966,500
Sep 28, 202094.9195.5894.1994.4693.62852,000
Sep 25, 202092.2594.3692.0494.0793.23747,200
Sep 24, 202092.4893.0091.1392.3991.561,177,900
Sep 23, 202092.3894.4292.1092.1491.321,156,800
Sep 22, 202093.9095.2693.6795.0894.23700,900
Sep 21, 202094.9195.0393.1794.0493.201,035,500
Sep 18, 202096.1696.9795.7695.7894.921,429,800
Sep 17, 202095.9297.0295.0196.4495.58773,500
Sep 16, 202097.1198.1196.2896.3995.531,117,400
Sep 15, 202097.0197.8496.7796.8295.95962,500
Sep 14, 202096.2897.3296.2096.7695.891,062,400
Sep 11, 202095.2196.0894.9595.7494.88870,800
Sep 10, 202095.2095.4994.5194.9894.131,296,500
Sep 09, 202093.6795.8593.4595.1694.311,194,400
Sep 08, 202093.1494.4492.8093.2992.461,560,000
Sep 04, 202093.9994.4292.8093.5092.661,436,600
Sep 03, 202095.0795.4592.6193.4792.632,673,700
Sep 02, 202093.8395.2593.3694.7193.861,734,100
Sep 01, 202092.3393.3691.9893.2992.461,139,400
Aug 31, 202092.8093.3892.4092.7291.89950,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...