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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	218.82	219	219	220.02	216.47	2.48M
November 20, 2025	216.65	218.43	218.43	219.03	216.29	1.96M
November 19, 2025	213.88	217.47	217.47	217.82	213.59	2.06M
November 18, 2025	210.72	213.96	213.96	214.54	209.58	1.81M
November 17, 2025	209.46	209.81	209.81	210.87	208.54	2.5M
November 14, 2025	207.97	209.8	209.8	210.59	206.11	1.55M
November 13, 2025	205.05	206.02	206.02	207.89	204.91	1.22M
November 12, 2025	206.62	205.15	205.15	208.1	204.44	1.14M
November 11, 2025	204.07	207.13	207.13	207.17	204.07	1.34M
November 10, 2025	203.45	204.12	204.12	204.68	201.42	1.14M
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

Republic Services, Inc. (RSG) NYSE