Republic Services, Inc. (RSG) NYSE

Currency In USD

AD

RSG Historical Return

If you invested $1000 in Republic Services, Inc. (RSG) 10 years ago, it would be worth $4,896.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,066.95, while $1000 invested 1 year ago would be worth $905.41. This corresponds to total returns of 389.61%, 106.69%, -9.46%, respectively, with annualized returns of 17.21%, 15.62%, -9.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

RSG Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 2026219.58219.2219.2220.99216.43755,830
July 09, 2026218.15218.69218.69220.42217.09888,598
July 08, 2026223.32220.46220.46223.81219.81.43M
July 07, 2026218.54222.46222.46223.272181.98M
July 06, 2026216.48214.58214.58216.59213.981.14M
July 02, 2026215.31217.34217.34218.28211.75916,910
July 01, 2026214.34214.71214.71216.18213.941.27M
June 30, 2026213.9213.08213.08214.65212.231.05M
June 29, 2026216.82214.68214.68217.42141.05M
June 26, 2026216.55216.39216.39217.54215.362.09M
June 25, 2026212.68213.5213.5216.18211.151.44M
June 24, 2026209.93213.58213.58215.79207.891.62M
June 23, 2026207.92209.1209.1209.39205.892.1M
June 22, 2026204.03204.36204.36206.14203.612.07M
June 18, 2026207.62204.94204.94208.02203.152.84M
June 17, 2026207207.43207.43210.09206.922.24M
June 16, 2026208.18209.03209.03210.42207.871.8M
June 15, 2026207.02208.09208.09209.282071.37M
June 12, 2026207.42209.91209.91209.94207.171.34M
June 11, 2026212.95208.05208.05214.04207.931.51M
June 10, 2026211.96212.59212.59213.17209.311.45M
June 09, 2026205.5210.18210.18211.06204.481.7M
June 08, 2026208.17204.93204.93209.88204.432M
June 05, 2026210.71210.04210.04212.79209.71.32M
June 04, 2026207.46207.91207.91208.29205.991.59M
June 03, 2026201.25204.2204.2205.39200.911.53M
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
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved