NYSE : RSG
Republic Services, Inc. — Price history
Industrials · Waste Management · United States
Last price 244.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 74.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Republic Services, Inc. (RSG) closed at 245.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 244.58 | 246.52 | 241.83 | 245.97 | 1,525,264 | +0.79% |
| 2026-10-30 | 248 | 249.37 | 240.37 | 244.04 | 2,403,952 | +3.28% |
| 2026-10-29 | 235.94 | 239.13 | 233.495 | 236.28 | 1,506,275 | +1.23% |
| 2026-10-28 | 232.99 | 236.5 | 230.88 | 233.4 | 1,304,138 | -0.96% |
| 2026-10-27 | 239.31 | 240.305 | 234.865 | 235.66 | 1,115,325 | -2.34% |
| 2026-10-26 | 239.6 | 242.78 | 238.1 | 241.31 | 1,048,243 | +0.36% |
| 2026-10-23 | 241.67 | 243.22 | 238.87 | 240.45 | 1,881,933 | -0.60% |
| 2026-10-22 | 231.96 | 242.415 | 230.7 | 241.9 | 1,398,410 | +5.03% |
| 2026-10-21 | 231.94 | 232.67 | 229.23 | 230.32 | 1,569,699 | -1.14% |
| 2026-10-20 | 231.6 | 233.195 | 229.7 | 232.98 | 902,768 | +1.72% |
| 2026-10-19 | 229.77 | 231.13 | 228.53 | 229.03 | 1,036,618 | -1.08% |
| 2026-10-16 | 230.68 | 232.02 | 229.08 | 231.54 | 1,054,095 | +0.82% |
| 2026-10-15 | 228.85 | 230.82 | 228.41 | 229.65 | 1,973,736 | +2.32% |
| 2026-10-14 | 220.74 | 224.65 | 220.71 | 224.44 | 1,226,668 | +2.06% |
| 2026-10-13 | 221.5 | 221.9 | 218.195 | 219.91 | 954,267 | +0.07% |
| 2026-10-12 | 217.93 | 220.9 | 216.21 | 219.75 | 939,565 | +1.32% |
| 2026-10-09 | 215.97 | 218.29 | 215.1 | 216.88 | 1,310,991 | +0.02% |
| 2026-10-08 | 217.07 | 218.16 | 214.805 | 216.84 | 1,387,003 | +0.31% |
| 2026-10-07 | 216.05 | 218.45 | 215.365 | 216.18 | 1,284,438 | +0.67% |
| 2026-10-06 | 212.77 | 215.68 | 212.59 | 214.74 | 1,037,745 | +0.90% |
| 2026-10-05 | 209.34 | 213.7 | 208.34 | 212.83 | 1,236,665 | +1.56% |
| 2026-10-02 | 206.48 | 210.23 | 205.86 | 209.56 | 1,171,507 | +1.58% |
| 2026-10-01 | 210.45 | 211.665 | 206.69 | 206.98 | 1,490,459 | -1.38% |
| 2026-09-30 | 212.25 | 212.36 | 209.505 | 209.87 | 1,137,253 | -0.97% |
| 2026-09-29 | 211.3 | 212.585 | 210.86 | 211.92 | 974,829 | -0.47% |
| 2026-09-28 | 212.05 | 214.48 | 211.3 | 212.93 | 1,046,021 | +0.39% |
| 2026-09-25 | 211.92 | 213.22 | 211.23 | 212.1 | 1,058,027 | -0.29% |
| 2026-09-24 | 214.49 | 216.04 | 212.69 | 212.72 | 1,104,362 | -0.18% |
| 2026-09-23 | 213.47 | 215.69 | 212.61 | 213.1 | 1,208,294 | -0.36% |
| 2026-09-22 | 214.21 | 215.43 | 213.465 | 213.88 | 1,944,746 | -0.02% |
| 2026-09-21 | 216.79 | 217.03 | 213.86 | 213.93 | 2,082,071 | -1.90% |
| 2026-09-18 | 218.72 | 219.7 | 216.46 | 218.07 | 3,639,367 | -0.39% |
| 2026-09-17 | 220.7 | 220.7 | 217.76 | 218.93 | 2,119,068 | -0.40% |
| 2026-09-16 | 222.52 | 225.115 | 219.705 | 219.8 | 1,740,654 | -1.45% |
| 2026-09-15 | 225.24 | 225.775 | 222.41 | 223.04 | 1,618,743 | -1.24% |
| 2026-09-14 | 225.48 | 227.32 | 225.065 | 225.85 | 1,393,208 | +1.40% |
| 2026-09-11 | 221.65 | 223.965 | 220.66 | 222.74 | 1,341,573 | +0.75% |
| 2026-09-10 | 223.92 | 224.26 | 221 | 221.08 | 1,672,369 | -0.62% |
| 2026-09-09 | 221.88 | 222.61 | 219.58 | 222.47 | 1,744,514 | +0.38% |
| 2026-09-08 | 221.14 | 223.15 | 220.16 | 221.63 | 1,504,302 | -0.48% |
| 2026-09-04 | 222.9 | 224.55 | 220.47 | 222.71 | 1,611,020 | -1.07% |
| 2026-09-03 | 223.68 | 225.74 | 222.155 | 225.12 | 1,395,541 | +1.17% |
| 2026-09-02 | 223.37 | 224.21 | 220.49 | 222.52 | 1,713,579 | -0.34% |
| 2026-09-01 | 222.61 | 224.59 | 220.608 | 223.29 | 1,878,361 | +1.07% |
| 2026-08-31 | 221.66 | 224.085 | 220.89 | 220.92 | 1,967,745 | -0.54% |
| 2026-08-28 | 221 | 222.49 | 219.581 | 222.11 | 1,401,729 | +1.30% |
| 2026-08-27 | 220.44 | 221.38 | 218.86 | 219.27 | 1,771,734 | -1.31% |
| 2026-08-26 | 220.39 | 222.63 | 219.93 | 222.18 | 1,439,156 | +0.55% |
| 2026-08-25 | 221.59 | 223.96 | 220.39 | 220.96 | 1,344,055 | -0.95% |
| 2026-08-24 | 221.55 | 224.17 | 221.55 | 223.08 | 1,362,370 | +1.09% |
| 2026-08-21 | 219.66 | 220.98 | 218.62 | 220.67 | 1,075,453 | +0.53% |
| 2026-08-20 | 220.9 | 222.1 | 219.36 | 219.5 | 1,392,673 | -0.70% |
| 2026-08-19 | 217.77 | 224.23 | 215.73 | 221.04 | 1,418,732 | +1.88% |
| 2026-08-18 | 218 | 218.56 | 215.765 | 216.97 | 1,705,418 | +0.79% |
| 2026-08-17 | 213 | 215.83 | 213 | 215.26 | 1,097,044 | +0.26% |
| 2026-08-14 | 215.69 | 216.57 | 214.56 | 214.71 | 1,038,603 | -0.24% |
| 2026-08-13 | 215.26 | 216.79 | 215.03 | 215.22 | 1,363,837 | +0.45% |
| 2026-08-12 | 213.07 | 217.34 | 212.22 | 214.26 | 1,311,977 | -0.38% |
| 2026-08-11 | 214.48 | 217.27 | 213.57 | 215.08 | 1,199,249 | +0.21% |
| 2026-08-10 | 214.43 | 216.6 | 213.53 | 214.62 | 1,432,324 | +0.03% |
| 2026-08-07 | 213.76 | 219.285 | 211.88 | 214.56 | 1,922,829 | +2.37% |
| 2026-08-06 | 209.47 | 209.76 | 205.01 | 209.59 | 1,437,642 | +1.24% |
| 2026-08-05 | 207.89 | 207.89 | 204.8 | 207.02 | 1,570,495 | -0.31% |
| 2026-08-04 | 207.78 | 209.165 | 205.99 | 207.66 | 1,594,013 | -0.94% |
| 2026-08-03 | 210.98 | 211.98 | 208.87 | 209.62 | 1,130,105 | -0.44% |
| 2026-07-31 | 209.22 | 211.82 | 208.28 | 210.55 | 1,150,486 | -0.37% |
| 2026-07-30 | 215 | 216.765 | 208.9 | 211.33 | 2,177,451 | -3.46% |
| 2026-07-29 | 218.24 | 222.66 | 217.365 | 218.91 | 1,655,422 | +1.05% |
| 2026-07-28 | 219.92 | 221.24 | 216.55 | 216.63 | 1,463,429 | -0.12% |
| 2026-07-27 | 216.47 | 220.59 | 216.035 | 216.9 | 1,374,811 | +0.00% |
| 2026-07-24 | 217.81 | 218.755 | 215.545 | 216.91 | 1,159,864 | -0.23% |
| 2026-07-23 | 216.19 | 218.81 | 214.6 | 217.42 | 1,134,346 | +0.42% |
| 2026-07-22 | 217 | 217.22 | 214.855 | 216.52 | 1,136,027 | +0.88% |
| 2026-07-21 | 216.61 | 217.66 | 213.8 | 214.63 | 1,247,880 | -2.68% |
| 2026-07-20 | 222.07 | 223.18 | 219.52 | 220.53 | 1,327,915 | -0.80% |
| 2026-07-17 | 227.77 | 228.22 | 220.405 | 222.31 | 1,772,793 | -0.98% |
| 2026-07-16 | 220.35 | 225.46 | 218.905 | 224.51 | 1,223,403 | +3.30% |
| 2026-07-15 | 220.11 | 221.55 | 216.73 | 217.34 | 1,501,574 | -1.22% |
| 2026-07-14 | 220.51 | 222.45 | 218.79 | 220.03 | 1,317,775 | -1.50% |
| 2026-07-13 | 221.39 | 224.21 | 220.52 | 223.38 | 1,171,614 | +1.91% |
| 2026-07-10 | 219.58 | 220.99 | 216.43 | 219.2 | 773,758 | +0.23% |
| 2026-07-09 | 218.15 | 220.42 | 217.09 | 218.69 | 952,980 | -0.80% |
| 2026-07-08 | 223.32 | 223.805 | 219.8 | 220.46 | 1,431,104 | -0.90% |
| 2026-07-07 | 218.54 | 223.27 | 217.995 | 222.46 | 1,975,623 | +3.67% |
| 2026-07-06 | 216.48 | 216.59 | 213.98 | 214.58 | 1,145,287 | -1.27% |
| 2026-07-02 | 215.31 | 218.275 | 211.75 | 217.34 | 939,726 | +1.52% |
| 2026-07-01 | 214.34 | 216.18 | 213.94 | 214.71 | 1,277,319 | +0.76% |
| 2026-06-30 | 213.9 | 214.65 | 212.23 | 213.08 | 1,149,208 | -0.75% |
| 2026-06-29 | 216.82 | 217.396 | 214 | 214.68 | 1,065,348 | -0.79% |
| 2026-06-26 | 216.55 | 217.54 | 215.36 | 216.39 | 2,093,818 | +1.35% |
| 2026-06-25 | 212.68 | 216.18 | 211.146 | 213.5 | 1,527,649 | -0.04% |
| 2026-06-24 | 209.93 | 215.785 | 207.89 | 213.58 | 1,632,552 | +2.14% |
| 2026-06-23 | 207.92 | 209.39 | 205.89 | 209.1 | 2,217,323 | +2.32% |
| 2026-06-22 | 204.03 | 206.14 | 203.61 | 204.36 | 2,084,724 | -0.28% |
| 2026-06-18 | 207.62 | 208.02 | 203.15 | 204.94 | 2,917,463 | -1.20% |
| 2026-06-17 | 207 | 210.09 | 206.92 | 207.43 | 2,247,581 | -0.77% |
| 2026-06-16 | 208.18 | 210.415 | 207.865 | 209.03 | 1,803,866 | +0.45% |
| 2026-06-15 | 207.02 | 209.28 | 207 | 208.09 | 1,379,056 | -0.87% |
| 2026-06-12 | 207.42 | 209.935 | 207.17 | 209.91 | 1,342,819 | +0.89% |
| 2026-06-11 | 212.95 | 214.04 | 207.93 | 208.05 | 1,599,046 | -2.14% |
| 2026-06-10 | 211.96 | 213.17 | 209.31 | 212.59 | 1,455,050 | +1.15% |
| 2026-06-09 | 205.5 | 211.055 | 204.48 | 210.18 | 1,701,244 | +2.56% |
| 2026-06-08 | 208.17 | 209.88 | 204.43 | 204.93 | 2,002,701 | -2.43% |
| 2026-06-05 | 210.71 | 212.79 | 209.7 | 210.04 | 1,319,942 | +1.02% |
| 2026-06-04 | 207.46 | 208.29 | 205.99 | 207.91 | 1,593,755 | +1.82% |
| 2026-06-03 | 201.25 | 205.4 | 200.91 | 204.2 | 1,850,133 | +1.25% |
| 2026-06-02 | 200.48 | 201.8 | 197.62 | 201.67 | 1,867,916 | +0.42% |
| 2026-06-01 | 201.24 | 203.31 | 200.76 | 200.83 | 1,474,507 | +0.19% |
| 2026-05-29 | 203.39 | 203.665 | 200.28 | 200.44 | 3,280,697 | -1.60% |
| 2026-05-28 | 205.8 | 206.74 | 203.38 | 203.69 | 1,465,011 | -0.93% |
| 2026-05-27 | 206.06 | 208.11 | 204.98 | 205.6 | 1,628,067 | -0.70% |
| 2026-05-26 | 207.01 | 208.52 | 205.48 | 207.05 | 1,788,333 | -0.90% |
| 2026-05-22 | 207.45 | 209.92 | 207.42 | 208.93 | 1,612,005 | +0.40% |
| 2026-05-21 | 211.62 | 211.68 | 207.37 | 208.09 | 1,764,080 | -1.94% |
| 2026-05-20 | 213.01 | 214.32 | 211.4 | 212.2 | 2,051,973 | -1.29% |
| 2026-05-19 | 216.19 | 218.91 | 214.85 | 214.97 | 1,988,175 | +0.21% |
| 2026-05-18 | 207.87 | 215.47 | 207.87 | 214.52 | 1,954,323 | +2.98% |
| 2026-05-15 | 211.07 | 211.12 | 207.27 | 208.32 | 2,508,329 | -0.17% |
| 2026-05-14 | 205.2 | 208.97 | 204.3 | 208.68 | 1,956,530 | +2.46% |
| 2026-05-13 | 200.39 | 203.75 | 200.01 | 203.67 | 1,912,214 | +0.64% |