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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	222	219.5	219.5	222	218.42	1.26M
February 19, 2026	218.52	221.63	221.63	224.61	217.75	1.33M
February 18, 2026	219.3	216.84	216.84	219.3	209.48	2.98M
February 17, 2026	224.08	221.19	221.19	225.78	220.84	2.18M
February 13, 2026	220.97	223.17	223.17	224.55	220.57	1.07M
February 12, 2026	225.26	220.87	220.87	227.26	219.26	2.32M
February 11, 2026	222.75	225.97	225.97	228.09	222.01	1.52M
February 10, 2026	224.18	223.07	223.07	225.69	222.85	1.61M
February 09, 2026	220	224.08	224.08	224.25	219.28	1.56M
February 06, 2026	218.72	219.94	219.94	221.64	218.41	1.04M
February 05, 2026	219.9	218.72	218.72	222.37	218	2.02M
February 04, 2026	213.86	218.2	218.2	219.82	212.76	1.63M
February 03, 2026	213.28	213.95	213.95	216.42	212.73	1.1M
February 02, 2026	215.37	215.73	215.73	216.59	213.28	1.07M
January 30, 2026	215	215.09	215.09	215.28	211.42	2.21M
January 29, 2026	216.8	214.75	214.75	219.18	213.44	1.88M
January 28, 2026	216.55	217.6	217.6	218.94	215.38	972,539
January 27, 2026	218.09	217.19	217.19	219.2	216.68	1.02M
January 26, 2026	218.28	219.08	219.08	220	217.31	1.18M
January 23, 2026	215.97	217.61	217.61	218.18	215.62	1.69M
January 22, 2026	214.37	215.75	215.75	216.27	213.98	1.01M
January 21, 2026	211.27	214.29	214.29	214.37	210.41	1.36M
January 20, 2026	209.62	210.62	210.62	211.45	208.14	2.16M
January 16, 2026	209.12	210.96	210.96	211.26	209.12	1.75M
January 15, 2026	209.65	210.79	210.79	211.03	209.65	1.46M
January 14, 2026	209.09	210.98	210.98	211.51	208.87	1.62M
January 13, 2026	210.6	209.65	209.65	211.45	207.9	924,748
January 12, 2026	212.65	210.85	210.85	213.28	210.6	1.13M
January 09, 2026	211.96	212.22	212.22	213.75	211.72	765,834
January 08, 2026	208.87	211.86	211.86	212.14	208.87	1.43M
January 07, 2026	211.75	209.08	209.08	212.16	208.7	1.6M
January 06, 2026	212.49	210.93	210.93	214.47	209.16	1.84M
January 05, 2026	209.2	212.84	212.84	213.63	208.27	1.33M
January 02, 2026	210.55	210.2	210.2	210.8	209.24	1.15M
December 31, 2025	214.69	211.93	211.3	214.76	211.56	1.04M
December 30, 2025	214	214.69	214.69	215.29	213.19	997,500
December 29, 2025	213.99	214.52	214.52	215.38	213.84	969,809
December 26, 2025	213	213.37	213.37	214.21	212.77	641,400
December 24, 2025	213.7	213.2	213.2	215.16	213.13	917,239
December 23, 2025	212.91	213.06	213.06	213.87	212.64	1.62M
December 22, 2025	211.95	212.92	212.92	213.82	211.19	1.79M
December 19, 2025	212.56	213.14	213.14	213.57	211.66	3.96M
December 18, 2025	214.42	213.46	213.46	215.16	212.91	2.18M
December 17, 2025	213.3	214.73	214.73	216.5	212.77	2.2M
December 16, 2025	215.87	214.01	214.01	216.72	213.82	1.25M
December 15, 2025	213.31	215.33	215.33	216.12	212.93	1.3M
December 12, 2025	212.48	213.65	213.65	213.77	211.23	1.02M
December 11, 2025	209.22	211.18	211.18	212.85	208.87	1.12M
December 10, 2025	208.82	207.56	207.56	209.7	206.98	2.1M
December 09, 2025	212.23	209.32	209.32	212.9	209.1	1.25M
December 08, 2025	215.77	211.44	211.44	216.15	211.29	1.48M
December 05, 2025	214.18	216.53	216.53	217.19	213.75	1.44M
December 04, 2025	218.1	215.12	215.12	219.83	213.11	1.53M
December 03, 2025	213	215.37	215.37	215.42	212	1.24M
December 02, 2025	214.71	212.67	212.67	214.86	212.63	1.3M
December 01, 2025	217.4	214.07	214.07	217.4	213.91	1.57M
November 28, 2025	215.9	217.06	217.06	217.71	215.9	596,800
November 26, 2025	217.5	217.37	217.37	219.08	216.94	1.23M
November 25, 2025	216.1	217.09	217.09	218.11	215.08	1.49M
November 24, 2025	218.41	215.16	215.16	218.41	214.55	2.42M

Republic Services, Inc. (RSG) NYSE