Republic Services, Inc. (RSG) NYSE

219.55

-0.27(-0.12%)

Updated at October 20 01:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025218.48219.82219.82220.48218.091.3M
October 16, 2025220.29218.23218.23220.42217.69992,700
October 15, 2025223.68221.03221.03224.88219.95708,188
October 14, 2025223.3224.48224.48226.2222.781.06M
October 13, 2025222.29223.04223.04225.46222.291.03M
October 10, 2025221.85225.16225.16226.32220.781.65M
October 09, 2025224.81221.69221.69225.37221.341.18M
October 08, 2025222.85225.35225.35226.11222.021.26M
October 07, 2025223.46222.75222.75223.6221.131.06M
October 06, 2025224.09223.18223.18224.32222.32927,600
October 03, 2025222.57224.15224.15225.76222.031.05M
October 02, 2025225.16222.57222.57225.84221.561.49M
October 01, 2025228.81227.29226.67229.83226.461.29M
September 30, 2025229.4229.48228.85231.65229.281.55M
September 29, 2025228.01229.06228.43229.11227.47829,497
September 26, 2025228.56228.21228.21230.68227.23906,900
September 25, 2025228.02226.86226.86229.01226.471.44M
September 24, 2025226.7227.4227.4228.64225.621.52M
September 23, 2025226.5227.53227.53227.54224.621.41M
September 22, 2025226.87226.26226.26227.35225.64957,220
September 19, 2025227.33226.94226.94227.96225.891.97M
September 18, 2025225.47226.71226.71227.78224.921.05M
September 17, 2025225.28226.27226.27228.31225.271.33M
September 16, 2025227.74225.33225.33228.62224.881.43M
September 15, 2025228.27228.14228.14229.16227.09799,100
September 12, 2025231.8228.48228.48232.62227.82892,010
September 11, 2025228.72232.21232.21232.89227.41.18M
September 10, 2025228.28228.51228.51229.37226.581.11M
September 09, 2025227.64229.07229.07229.31226.591.33M
September 08, 2025229.47228.13228.13229.47226.471.27M
September 05, 2025233.63229.73229.73233.77228.31.09M
September 04, 2025233.67233.85233.85235.18232.5709,300
September 03, 2025232.83232.49232.49233.32231.15797,700
September 02, 2025233.82233.12233.12234.58231.3988,903
August 29, 2025233.47233.97233.97234.33233.03875,358
August 28, 2025233.63233.1233.1234.48231.4886,044
August 27, 2025234.5234.9234.9235.09233.81885,172
August 26, 2025231.67234.33234.33234.7231.671.47M
August 25, 2025234.22232.22232.22235.98231.79674,701
August 22, 2025236.13234.32234.32237.06233.691.18M
August 21, 2025235.2235.44235.44236.43234.28706,810
August 20, 2025236.68236.11236.11238.62235.491.21M
August 19, 2025232.84234.8234.8235.51231.86940,620
August 18, 2025232.97232.43232.43234231.97912,038
August 15, 2025232.59232.85232.85233.83231.8902,200
August 14, 2025232.76232.51232.51234.05231.391.1M
August 13, 2025234.16232.74232.74234.16230.761.91M
August 12, 2025236.6233.53233.53237.45232.41998,619
August 11, 2025235.63237.03237.03237.28234.68904,246
August 08, 2025235.81235.21235.21237.35235.09718,000
August 07, 2025236235.63235.63236.8234.121.59M
August 06, 2025232.15235.52235.52236.17231.051.57M
August 05, 2025231.33232.08232.08233.68230.991.94M
August 04, 2025230.82231.71231.71232.24229.791.2M
August 01, 2025232.78231.21231.21232.78229.251.48M
July 31, 2025232230.65230.65234.74230.392.24M
July 30, 2025238.84231.69231.69240.91231.43.18M
July 29, 2025243.16246.01246.01246.25242.011.86M
July 28, 2025244.42241.41241.41244.81241.16989,683
July 25, 2025245.25245.16245.16246.2244.51935,939
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved