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 $4,833.49 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,019.77, while $1000 invested 1 year ago would be worth $824.13. This corresponds to total returns of 383.35%, 101.98%, -17.59%, respectively, with annualized returns of 17.05%, 15.09%, -17.59%.

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
June 22, 2026	204.03	204.36	204.36	206.14	203.61	2.07M
June 18, 2026	207.62	204.94	204.94	208.02	203.15	2.84M
June 17, 2026	207	207.43	207.43	210.09	206.92	2.24M
June 16, 2026	208.18	209.03	209.03	210.42	207.87	1.8M
June 15, 2026	207.02	208.09	208.09	209.28	207	1.37M
June 12, 2026	207.42	209.91	209.91	209.94	207.17	1.34M
June 11, 2026	212.95	208.05	208.05	214.04	207.93	1.51M
June 10, 2026	211.96	212.59	212.59	213.17	209.31	1.45M
June 09, 2026	205.5	210.18	210.18	211.06	204.48	1.7M
June 08, 2026	208.17	204.93	204.93	209.88	204.43	2M
June 05, 2026	210.71	210.04	210.04	212.79	209.7	1.32M
June 04, 2026	207.46	207.91	207.91	208.29	205.99	1.59M
June 03, 2026	201.25	204.2	204.2	205.39	200.91	1.53M
June 02, 2026	200.48	201.67	201.67	201.8	197.62	1.87M
June 01, 2026	201.24	200.83	200.83	203.31	200.76	1.46M
May 29, 2026	203.39	200.44	200.44	203.67	200.28	3.22M
May 28, 2026	205.8	203.69	203.69	206.74	203.38	1.46M
May 27, 2026	206.06	205.6	205.6	208.11	204.98	1.63M
May 26, 2026	207.01	207.05	207.05	208.52	205.48	1.79M
May 22, 2026	207.45	208.93	208.93	209.92	207.42	184,368
May 21, 2026	211.62	208.09	208.09	211.68	207.64	1.42M
May 20, 2026	213.01	212.2	212.2	214.32	211.4	2.05M
May 19, 2026	216.19	214.97	214.97	218.91	214.85	1.99M
May 18, 2026	207.87	214.52	214.52	215.47	207.87	1.95M
May 15, 2026	211.07	208.32	208.32	211.12	207.27	2.51M
May 14, 2026	205.2	208.68	208.68	208.97	204.3	1.96M
May 13, 2026	200.39	203.67	203.67	203.75	200.01	1.85M
May 12, 2026	199.14	202.38	202.38	204.34	198.39	2.12M
May 11, 2026	199.61	197.73	197.73	199.89	196.41	2.23M
May 08, 2026	204.35	200.02	200.02	204.45	198.79	2.27M
May 07, 2026	198.94	201.55	201.55	201.97	198.24	2.49M
May 06, 2026	202.4	199.69	199.69	203	199.55	2.38M
May 05, 2026	206.52	203.88	203.88	206.52	203.7	1.25M
May 04, 2026	205.87	206.55	206.55	207.88	205.19	1.63M
May 01, 2026	211.05	206.56	206.56	211.7	206.36	1.24M
April 30, 2026	207.88	209.22	209.22	210.06	207.49	1.61M
April 29, 2026	208	208.31	208.31	208.73	205.13	1.38M
April 28, 2026	209.25	208.15	208.15	209.59	206.92	2.03M
April 27, 2026	209.27	206.11	206.11	210.87	205.93	1.11M
April 24, 2026	212.34	209.79	209.79	213.6	209.38	998,724
April 23, 2026	206.18	214.04	214.04	214.1	206.18	1.79M
April 22, 2026	204.99	205.29	205.29	207.03	204.26	1.55M
April 21, 2026	208.12	205.3	205.3	208.7	204.96	2.01M
April 20, 2026	208	208.45	208.45	209.19	207.55	1.63M
April 17, 2026	208.79	207.66	207.66	208.89	206.46	2.2M
April 16, 2026	211.94	209.66	209.66	213.58	209.19	1.13M
April 15, 2026	211.09	210.87	210.87	212.14	209.81	1.38M
April 14, 2026	213	211.73	211.73	214.1	208.79	2.3M
April 13, 2026	215.27	213.48	213.48	215.27	211.22	1.99M
April 10, 2026	217	214.66	214.66	217.03	212.63	1.62M
April 09, 2026	217.3	217	217	218.18	216.15	1.85M
April 08, 2026	217.61	216.51	216.51	219.39	214.44	2.82M
April 07, 2026	221.75	220.38	220.38	223.06	219.23	1.14M
April 06, 2026	222.76	220.86	220.86	222.83	219.77	1.39M
April 02, 2026	221	223.19	223.19	224.99	220.62	822,500
April 01, 2026	218.86	220.65	220.03	221.23	218.11	997,939
March 31, 2026	221.27	219.02	218.4	222.21	217.97	1.87M
March 30, 2026	217.13	221.68	221.05	224.45	215.84	1.81M
March 27, 2026	217.31	215.83	215.22	218.96	215.77	1.06M
March 26, 2026	215.64	217.27	216.65	218.83	215.61	919,575