RSG - Republic Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202094.5094.9394.1994.6494.64760,700
Jan 23, 202094.1394.5193.8694.4194.41932,200
Jan 22, 202094.1394.6194.1094.3394.33669,000
Jan 21, 202093.2193.8593.0593.8193.81802,500
Jan 17, 202093.9093.9093.4093.4693.46832,800
Jan 16, 202092.7993.5992.7093.5293.521,131,600
Jan 15, 202092.2792.9492.2792.5692.561,717,700
Jan 14, 202091.7892.2291.6992.1492.141,294,000
Jan 13, 202091.0891.9791.0891.8391.83926,000
Jan 10, 202090.7491.1890.5990.8990.891,118,900
Jan 09, 202090.3991.4190.3590.9690.961,672,500
Jan 08, 202090.2290.4889.8490.2190.211,337,400
Jan 07, 202090.4390.4589.9390.1390.13772,900
Jan 06, 202090.0090.6489.7390.6090.60988,700
Jan 03, 202089.1990.4089.0690.2190.211,362,400
Jan 02, 202089.7289.8488.7789.8389.831,688,500
Dec 31, 201989.6789.9289.1889.6389.631,123,700
Dec 31, 20190.405 Dividend
Dec 30, 201990.1190.2889.8190.0089.60698,000
Dec 27, 201989.6190.3689.4590.2089.79942,600
Dec 26, 201989.7289.8389.3189.5689.16618,200
Dec 24, 201989.3389.7189.0689.5889.18250,100
Dec 23, 201989.3589.5788.9489.4189.011,149,900
Dec 20, 201989.3489.6888.7489.2388.831,475,900
Dec 19, 201989.0089.1488.4788.8188.411,147,300
Dec 18, 201989.6590.0188.9489.0888.681,185,800
Dec 17, 201989.7590.3389.3989.6989.29850,700
Dec 16, 201989.4689.6788.7689.2988.891,105,500
Dec 13, 201988.4189.2288.2389.1588.75864,100
Dec 12, 201988.7688.8888.0988.5888.181,346,400
Dec 11, 201988.7389.0088.3888.8388.431,075,100
Dec 10, 201988.4988.9188.3888.5488.141,013,300
Dec 09, 201988.6288.7988.3088.6888.28766,100
Dec 06, 201988.7689.3788.2788.7788.37947,000
Dec 05, 201988.0088.5788.0088.2587.85928,600
Dec 04, 201987.8188.8487.7888.0187.61955,000
Dec 03, 201987.3088.3387.3087.9887.58927,400
Dec 02, 201988.5788.8487.6587.6987.30943,300
Nov 29, 201988.6589.2288.4288.6588.25611,500
Nov 27, 201988.6988.9688.3888.6288.221,656,100
Nov 26, 201987.0588.5887.0588.5588.151,681,400
Nov 25, 201987.5488.3887.0487.0686.67955,100
Nov 22, 201987.3087.5886.5987.2586.86826,700
Nov 21, 201987.5987.8486.6586.7586.36701,700
Nov 20, 201987.2188.2587.1787.7187.32748,300
Nov 19, 201987.3487.8387.0787.5987.20719,300
Nov 18, 201987.0987.6486.9687.2486.85789,500
Nov 15, 201987.1987.3986.4486.9186.52772,100
Nov 14, 201986.8987.3786.5087.1386.74618,000
Nov 13, 201985.9786.9685.9586.8286.43798,100
Nov 12, 201986.1786.2285.7886.0285.63735,800
Nov 11, 201986.0086.3585.7686.0185.62807,300
Nov 08, 201985.4686.1985.4586.1885.79843,300
Nov 07, 201986.1986.4385.4385.5085.121,231,400
Nov 06, 201985.7186.3985.6986.1385.741,140,500
Nov 05, 201986.1286.4484.8985.7285.331,028,800
Nov 04, 201986.6386.9485.8886.2285.83848,400
Nov 01, 201987.6587.8886.0586.6886.291,243,500
Oct 31, 201987.3588.7186.0087.5187.121,591,000
Oct 30, 201987.6289.0087.0988.7888.381,042,100
Oct 29, 201985.9287.9885.8687.8987.491,497,800
Oct 28, 201986.0086.1385.3686.0485.65986,000
Oct 25, 201986.9687.1985.9186.0385.64801,200
Oct 24, 201986.6487.1785.8886.8986.50710,900
Oct 23, 201987.3587.7986.3586.7686.37891,300
Oct 22, 201987.7388.3687.1987.2586.86740,800
Oct 21, 201988.4688.6987.4987.7087.311,003,400
Oct 18, 201986.8888.6686.2388.2487.841,458,100
Oct 17, 201985.9086.5385.8886.1185.72786,500
Oct 16, 201986.0086.0084.9985.6985.301,077,900
Oct 15, 201986.0886.6785.8986.0985.70914,800
Oct 14, 201986.4386.7185.9486.1185.72426,400
Oct 11, 201987.5587.8886.3586.3885.99770,500
Oct 10, 201986.0087.1085.8386.8786.48894,800
Oct 09, 201985.9486.3685.4786.1885.79622,900
Oct 08, 201986.2986.3785.3385.6085.21940,100
Oct 07, 201986.6086.8386.2886.5886.19743,400
Oct 04, 201985.3786.8485.3686.7486.35766,100
Oct 03, 201984.9285.5684.2885.0584.67875,700
Oct 02, 201985.6385.9884.4885.0884.701,179,200
Oct 01, 201986.8787.5986.0086.1585.761,127,200
Sep 30, 201985.8587.0485.7386.5586.161,073,400
Sep 30, 20190.405 Dividend
Sep 27, 201987.0587.3285.4386.2285.431,283,100
Sep 26, 201986.3087.2385.8386.8486.04731,800
Sep 25, 201986.9887.3986.0286.1085.311,150,700
Sep 24, 201987.3388.0786.5286.9486.141,150,900
Sep 23, 201987.0487.4986.8887.0886.28715,700
Sep 20, 201986.5187.5886.3687.4886.682,051,300
Sep 19, 201986.3686.6586.0186.0485.251,001,200
Sep 18, 201985.7386.1985.0886.1485.35777,600
Sep 17, 201984.9185.7084.8085.5984.801,076,300
Sep 16, 201984.8985.2784.6084.8984.11790,700
Sep 13, 201986.0686.5784.8885.1484.361,169,500
Sep 12, 201985.5986.4085.4385.9285.131,260,600
Sep 11, 201985.8386.4784.7985.0984.311,716,600
Sep 10, 201987.3787.6185.3185.8585.062,178,200
Sep 09, 201989.0389.1187.5387.6286.821,048,500
Sep 06, 201989.0589.3288.4288.8888.06843,300
Sep 05, 201990.0090.4288.7488.8188.00900,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...