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 $5,372.52 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,855.62, while $1000 invested 1 year ago would be worth $1,048.48. This corresponds to total returns of 437.25%, 85.56%, 4.85%, respectively, with annualized returns of 18.3%, 13.15%, 4.85%.

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
October 21, 2026	231.94	230.32	230.32	232.67	229.23	1.57M
October 20, 2026	231.6	232.98	232.98	233.2	229.7	902,723
October 19, 2026	229.77	229.03	229.03	231.13	228.53	1.04M
October 16, 2026	230.68	231.54	231.54	232.02	229.08	1.05M
October 15, 2026	228.85	229.65	229.65	230.82	228.41	1.97M
October 14, 2026	220.74	224.44	224.44	224.65	220.71	1.23M
October 13, 2026	221.5	219.91	219.91	221.9	218.2	954,267
October 12, 2026	217.93	219.75	219.75	220.9	216.21	939,567
October 09, 2026	215.97	216.88	216.88	218.29	215.1	1.31M
October 08, 2026	217.07	216.84	216.84	218.16	214.81	1.39M
October 07, 2026	216.05	216.18	216.18	218.45	215.37	1.28M
October 06, 2026	212.77	214.74	214.74	215.63	212.77	1.04M
October 05, 2026	209.34	212.83	212.83	213.7	208.34	1.24M
October 02, 2026	206.48	209.56	209.56	210.23	205.86	1.18M
October 01, 2026	210.45	206.98	206.98	211.67	206.69	1.49M
September 30, 2026	212.25	209.87	209.87	212.36	209.51	1.14M
September 29, 2026	211.3	211.92	211.92	212.59	210.86	974,807
September 28, 2026	212.05	212.93	212.93	214.48	211.3	993,780
September 25, 2026	211.92	212.1	212.1	213.22	211.23	833,238
September 24, 2026	214.49	212.72	212.72	216.04	212.69	1.04M
September 23, 2026	213.47	213.1	213.1	215.69	212.61	1.13M
September 22, 2026	214.21	213.88	213.88	215.43	213.47	1.92M
September 21, 2026	216.79	213.93	213.93	217.03	213.86	2.05M
September 18, 2026	218.72	218.07	218.07	219.7	216.46	3.45M
September 17, 2026	220.7	218.93	218.93	220.7	217.76	1.96M
September 16, 2026	222.52	219.8	219.8	225.12	219.71	1.69M
September 15, 2026	225.24	223.04	223.04	225.78	222.41	1.53M
September 11, 2026	221.65	222.74	222.74	223.97	220.66	1.33M
September 10, 2026	223.92	221.08	221.08	224.26	221	1.65M
September 09, 2026	221.88	222.47	222.47	222.61	219.58	1.71M
September 08, 2026	221.14	221.63	221.63	223.15	220.16	1.49M
September 04, 2026	222.9	222.71	222.71	224.55	220.47	1.54M
September 03, 2026	223.68	225.12	225.12	225.74	222.16	1.39M
September 02, 2026	223.37	222.52	222.52	224.21	220.49	1.63M
September 01, 2026	222.61	223.29	223.29	224.59	220.61	1.77M
August 31, 2026	221.66	220.92	220.92	224.09	220.89	1.91M
August 28, 2026	221	222.11	222.11	222.49	219.58	1.4M
August 27, 2026	220.44	219.27	219.27	221.38	218.86	1.77M
August 26, 2026	220.39	222.18	222.18	222.63	219.93	1.43M
August 25, 2026	221.59	220.96	220.96	223.96	220.39	1.34M
August 24, 2026	221.55	223.08	223.08	224.17	221.55	1.36M
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