Republic Services, Inc. - RSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	205.01	205.59	205.59	206.44	203.72	1.22M
November 06, 2025	206.01	204.23	204.23	208.09	203.4	1.7M
November 05, 2025	207.77	206.43	206.43	208.71	206.33	1.17M
November 04, 2025	207.78	207.74	207.74	207.87	204.58	1.36M
November 03, 2025	207.31	205.28	205.28	207.31	203.31	2.22M
October 31, 2025	209.38	208.24	208.24	211.09	206.03	2.58M
October 30, 2025	209.91	209.92	209.92	212.71	209.75	2.49M
October 29, 2025	215.45	210.5	210.5	216.52	209.83	2.36M
October 28, 2025	218.05	217.73	217.73	221.56	215	1.78M
October 27, 2025	222.86	221.04	221.04	223.47	220.01	1.15M
October 24, 2025	223.91	223.09	223.09	224.64	221.91	951,835
October 23, 2025	223.67	223.11	223.11	224.55	219.97	1.26M
October 22, 2025	221.91	223.28	223.28	225.36	220.43	990,447
October 21, 2025	219.98	220.94	220.94	221.38	219.01	911,800
October 20, 2025	219.77	220.13	220.13	220.81	218	1.11M
October 17, 2025	218.48	219.82	219.82	220.48	218.09	1.3M
October 16, 2025	220.29	218.23	218.23	220.42	217.69	992,700
October 15, 2025	223.68	221.03	221.03	224.88	219.95	708,188
October 14, 2025	223.3	224.48	224.48	226.2	222.78	1.06M
October 13, 2025	222.29	223.04	223.04	225.46	222.29	1.03M
October 10, 2025	221.85	225.16	225.16	226.32	220.78	1.65M
October 09, 2025	224.81	221.69	221.69	225.37	221.34	1.18M
October 08, 2025	222.85	225.35	225.35	226.11	222.02	1.26M
October 07, 2025	223.46	222.75	222.75	223.6	221.13	1.06M
October 06, 2025	224.09	223.18	223.18	224.32	222.32	927,600
October 03, 2025	222.57	224.15	224.15	225.76	222.03	1.05M
October 02, 2025	225.16	222.57	222.57	225.84	221.56	1.49M
October 01, 2025	228.81	227.29	226.67	229.83	226.46	1.29M
September 30, 2025	229.4	229.48	228.85	231.65	229.28	1.55M
September 29, 2025	228.01	229.06	228.43	229.11	227.47	829,497
September 26, 2025	228.56	228.21	228.21	230.68	227.23	906,900
September 25, 2025	228.02	226.86	226.86	229.01	226.47	1.44M
September 24, 2025	226.7	227.4	227.4	228.64	225.62	1.52M
September 23, 2025	226.5	227.53	227.53	227.54	224.62	1.41M
September 22, 2025	226.87	226.26	226.26	227.35	225.64	957,220
September 19, 2025	227.33	226.94	226.94	227.96	225.89	1.97M
September 18, 2025	225.47	226.71	226.71	227.78	224.92	1.05M
September 17, 2025	225.28	226.27	226.27	228.31	225.27	1.33M
September 16, 2025	227.74	225.33	225.33	228.62	224.88	1.43M
September 15, 2025	228.27	228.14	228.14	229.16	227.09	799,100
September 12, 2025	231.8	228.48	228.48	232.62	227.82	892,010
September 11, 2025	228.72	232.21	232.21	232.89	227.4	1.18M
September 10, 2025	228.28	228.51	228.51	229.37	226.58	1.11M
September 09, 2025	227.64	229.07	229.07	229.31	226.59	1.33M
September 08, 2025	229.47	228.13	228.13	229.47	226.47	1.27M
September 05, 2025	233.63	229.73	229.73	233.77	228.3	1.09M
September 04, 2025	233.67	233.85	233.85	235.18	232.5	709,300
September 03, 2025	232.83	232.49	232.49	233.32	231.15	797,700
September 02, 2025	233.82	233.12	233.12	234.58	231.3	988,903
August 29, 2025	233.47	233.97	233.97	234.33	233.03	875,358
August 28, 2025	233.63	233.1	233.1	234.48	231.4	886,044
August 27, 2025	234.5	234.9	234.9	235.09	233.81	885,172
August 26, 2025	231.67	234.33	234.33	234.7	231.67	1.47M
August 25, 2025	234.22	232.22	232.22	235.98	231.79	674,701
August 22, 2025	236.13	234.32	234.32	237.06	233.69	1.18M
August 21, 2025	235.2	235.44	235.44	236.43	234.28	706,810
August 20, 2025	236.68	236.11	236.11	238.62	235.49	1.21M
August 19, 2025	232.84	234.8	234.8	235.51	231.86	940,620
August 18, 2025	232.97	232.43	232.43	234	231.97	912,038
August 15, 2025	232.59	232.85	232.85	233.83	231.8	902,200

Republic Services, Inc. (RSG) NYSE