Republic Services, Inc. (RSG) NYSE

201.67

+0.84(+0.42%)

Updated at June 02 04:00PM

Currency In USD

RSG Historical Return

If you invested $1000 in Republic Services, Inc. (RSG) 10 years ago, it would be worth $4,871.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,974.06, while $1000 invested 1 year ago would be worth $794.98. This corresponds to total returns of 387.13%, 97.41%, -20.5%, respectively, with annualized returns of 17.15%, 14.56%, -20.5%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026200.48201.67201.67201.8197.621.87M
June 01, 2026201.24200.83200.83203.31200.761.46M
May 29, 2026203.39200.44200.44203.67200.283.22M
May 28, 2026205.8203.69203.69206.74203.381.46M
May 27, 2026206.06205.6205.6208.11204.981.63M
May 26, 2026207.01207.05207.05208.52205.481.79M
May 22, 2026207.45208.93208.93209.92207.42184,368
May 21, 2026211.62208.09208.09211.68207.641.42M
May 20, 2026213.01212.2212.2214.32211.42.05M
May 19, 2026216.19214.97214.97218.91214.851.99M
May 18, 2026207.87214.52214.52215.47207.871.95M
May 15, 2026211.07208.32208.32211.12207.272.51M
May 14, 2026205.2208.68208.68208.97204.31.96M
May 13, 2026200.39203.67203.67203.75200.011.85M
May 12, 2026199.14202.38202.38204.34198.392.12M
May 11, 2026199.61197.73197.73199.89196.412.23M
May 08, 2026204.35200.02200.02204.45198.792.27M
May 07, 2026198.94201.55201.55201.97198.242.49M
May 06, 2026202.4199.69199.69203199.552.38M
May 05, 2026206.52203.88203.88206.52203.71.25M
May 04, 2026205.87206.55206.55207.88205.191.63M
May 01, 2026211.05206.56206.56211.7206.361.24M
April 30, 2026207.88209.22209.22210.06207.491.61M
April 29, 2026208208.31208.31208.73205.131.38M
April 28, 2026209.25208.15208.15209.59206.922.03M
April 27, 2026209.27206.11206.11210.87205.931.11M
April 24, 2026212.34209.79209.79213.6209.38998,724
April 23, 2026206.18214.04214.04214.1206.181.79M
April 22, 2026204.99205.29205.29207.03204.261.55M
April 21, 2026208.12205.3205.3208.7204.962.01M
April 20, 2026208208.45208.45209.19207.551.63M
April 17, 2026208.79207.66207.66208.89206.462.2M
April 16, 2026211.94209.66209.66213.58209.191.13M
April 15, 2026211.09210.87210.87212.14209.811.38M
April 14, 2026213211.73211.73214.1208.792.3M
April 13, 2026215.27213.48213.48215.27211.221.99M
April 10, 2026217214.66214.66217.03212.631.62M
April 09, 2026217.3217217218.18216.151.85M
April 08, 2026217.61216.51216.51219.39214.442.82M
April 07, 2026221.75220.38220.38223.06219.231.14M
April 06, 2026222.76220.86220.86222.83219.771.39M
April 02, 2026221223.19223.19224.99220.62822,500
April 01, 2026218.86220.65220.03221.23218.11997,939
March 31, 2026221.27219.02218.4222.21217.971.87M
March 30, 2026217.13221.68221.05224.45215.841.81M
March 27, 2026217.31215.83215.22218.96215.771.06M
March 26, 2026215.64217.27216.65218.83215.61919,575
March 25, 2026216.14215.55214.94216.43210.771.22M
March 24, 2026215.93215.27214.66218.74215.121.62M
March 23, 2026220.31216.73216.12221.45216.681.75M
March 20, 2026223.38219.3218.68223.9218.852.22M
March 19, 2026222.21223.02222.39224.81221.011.14M
March 18, 2026224.05221.99221.36225.44221.991.14M
March 17, 2026225.1224.77224.13226.81224.29962,075
March 16, 2026224.95224.13223.5225.28223.01873,877
March 13, 2026227.36224.28223.64227.56223.711.2M
March 12, 2026224.48225.78225.14229.2223.321.04M
March 11, 2026223.05223.79223.16225221.77995,601
March 10, 2026228.82223.53222.9228.82220.011.31M
March 09, 2026229.59230.14229.49231.37228.081.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved