Republic Services, Inc. (RSG) NYSE

Currency In USD

RSG Historical Return

If you invested $1000 in Republic Services, Inc. (RSG) 10 years ago, it would be worth $5,041.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,927.25, while $1000 invested 1 year ago would be worth $949.81. This corresponds to total returns of 404.16%, 92.72%, -5.02%, respectively, with annualized returns of 17.55%, 14.02%, -5.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	219.66	220.67	220.67	220.98	218.62	1.08M
August 20, 2026	220.9	219.5	219.5	222.1	219.36	1.39M
August 19, 2026	217.77	221.04	221.04	224.23	215.73	1.42M
August 18, 2026	218	216.97	216.97	218.56	215.77	1.71M
August 17, 2026	213	215.26	215.26	215.83	213	1.1M
August 14, 2026	215.69	214.71	214.71	216.57	214.56	1.04M
August 13, 2026	215.26	215.22	215.22	216.79	215.03	1.36M
August 12, 2026	213.07	214.26	214.26	217.34	212.22	1.31M
August 11, 2026	214.48	215.08	215.08	217.27	213.57	1.19M
August 10, 2026	214.43	214.62	214.62	216.6	213.53	1.41M
August 07, 2026	213.76	214.56	214.56	219.29	211.88	1.92M
August 06, 2026	209.47	209.59	209.59	209.76	205.01	1.43M
August 05, 2026	207.89	207.02	207.02	207.89	204.8	1.52M
August 04, 2026	207.78	207.66	207.66	209.17	205.99	1.59M
August 03, 2026	210.98	209.62	209.62	211.98	208.87	1.13M
July 31, 2026	209.22	210.55	210.55	211.82	208.28	1.15M
July 30, 2026	215	211.33	211.33	216.77	208.9	2.07M
July 29, 2026	218.24	218.91	218.91	222.66	217.37	1.65M
July 28, 2026	219.92	216.63	216.63	221.24	216.55	1.45M
July 27, 2026	216.47	216.9	216.9	220.59	216.04	1.37M
July 24, 2026	217.81	216.91	216.91	218.76	215.55	1.16M
July 23, 2026	216.19	217.42	217.42	218.81	214.6	1.11M
July 22, 2026	217	216.52	216.52	217.22	214.86	1.14M
July 21, 2026	216.61	214.63	214.63	217.66	213.8	1.22M
July 20, 2026	222.07	220.53	220.53	223.18	219.52	1.33M
July 17, 2026	227.77	222.31	222.31	228.22	220.41	1.77M
July 16, 2026	220.35	224.51	224.51	225.46	218.91	1.2M
July 15, 2026	220.11	217.34	217.34	221.55	216.73	1.5M
July 14, 2026	220.51	220.03	220.03	222.45	218.79	1.32M
July 13, 2026	221.39	223.38	223.38	224.21	220.52	1.17M
July 10, 2026	219.58	219.2	219.2	220.99	216.43	755,830
July 09, 2026	218.15	218.69	218.69	220.42	217.09	888,598
July 08, 2026	223.32	220.46	220.46	223.81	219.8	1.43M
July 07, 2026	218.54	222.46	222.46	223.27	218	1.98M
July 06, 2026	216.48	214.58	214.58	216.59	213.98	1.14M
July 02, 2026	215.31	217.34	217.34	218.28	211.75	916,910
July 01, 2026	214.34	214.71	214.71	216.18	213.94	1.27M
June 30, 2026	213.9	213.08	213.08	214.65	212.23	1.05M
June 29, 2026	216.82	214.68	214.68	217.4	214	1.05M
June 26, 2026	216.55	216.39	216.39	217.54	215.36	2.09M
June 25, 2026	212.68	213.5	213.5	216.18	211.15	1.44M
June 24, 2026	209.93	213.58	213.58	215.79	207.89	1.62M
June 23, 2026	207.92	209.1	209.1	209.39	205.89	2.1M
June 22, 2026	204.03	204.36	204.36	206.14	203.61	2.07M
June 18, 2026	207.62	204.94	204.94	208.02	203.15	2.84M
June 17, 2026	207	207.43	207.43	210.09	206.92	2.24M
June 16, 2026	208.18	209.03	209.03	210.42	207.87	1.8M
June 15, 2026	207.02	208.09	208.09	209.28	207	1.37M
June 12, 2026	207.42	209.91	209.91	209.94	207.17	1.34M
June 11, 2026	212.95	208.05	208.05	214.04	207.93	1.51M
June 10, 2026	211.96	212.59	212.59	213.17	209.31	1.45M
June 09, 2026	205.5	210.18	210.18	211.06	204.48	1.7M
June 08, 2026	208.17	204.93	204.93	209.88	204.43	2M
June 05, 2026	210.71	210.04	210.04	212.79	209.7	1.32M
June 04, 2026	207.46	207.91	207.91	208.29	205.99	1.59M
June 03, 2026	201.25	204.2	204.2	205.39	200.91	1.53M
June 02, 2026	200.48	201.67	201.67	201.8	197.62	1.87M
June 01, 2026	201.24	200.83	200.83	203.31	200.76	1.46M
May 29, 2026	203.39	200.44	200.44	203.67	200.28	3.22M
May 28, 2026	205.8	203.69	203.69	206.74	203.38	1.46M