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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	232.84	234.8	234.8	235.51	231.86	940,620
August 18, 2025	232.97	232.43	232.43	234	231.97	912,038
August 15, 2025	232.59	232.85	232.85	233.83	231.8	902,200
August 14, 2025	232.76	232.51	232.51	234.05	231.39	1.1M
August 13, 2025	234.16	232.74	232.74	234.16	230.76	1.91M
August 12, 2025	236.6	233.53	233.53	237.45	232.41	998,619
August 11, 2025	235.63	237.03	237.03	237.28	234.68	904,246
August 08, 2025	235.81	235.21	235.21	237.35	235.09	718,000
August 07, 2025	236	235.63	235.63	236.8	234.12	1.59M
August 06, 2025	232.15	235.52	235.52	236.17	231.05	1.57M
August 05, 2025	231.33	232.08	232.08	233.68	230.99	1.94M
August 04, 2025	230.82	231.71	231.71	232.24	229.79	1.2M
August 01, 2025	232.78	231.21	231.21	232.78	229.25	1.48M
July 31, 2025	232	230.65	230.65	234.74	230.39	2.24M
July 30, 2025	238.84	231.69	231.69	240.91	231.4	3.18M
July 29, 2025	243.16	246.01	246.01	246.25	242.01	1.86M
July 28, 2025	244.42	241.41	241.41	244.81	241.16	989,683
July 25, 2025	245.25	245.16	245.16	246.2	244.51	935,939
July 24, 2025	242.62	245.11	245.11	245.92	242.4	1.05M
July 23, 2025	241.88	243.27	243.27	243.68	240.57	1.2M
July 22, 2025	240.14	242.31	242.31	242.78	240.14	1.03M
July 21, 2025	239.67	240.04	240.04	241.38	238.72	1.08M
July 18, 2025	240.34	240.5	240.5	242.09	239.91	1.34M
July 17, 2025	240.53	240.17	240.17	242.38	238.31	1.68M
July 16, 2025	241.46	241.35	241.35	241.85	238.31	1.09M
July 15, 2025	243.1	241.86	241.86	244.43	241.67	1.2M
July 14, 2025	241.36	244.17	244.17	245.64	240.72	793,944
July 11, 2025	240.24	241.21	241.21	242.53	239.16	1.77M
July 10, 2025	240.09	240.09	240.09	241.44	238.46	1.56M
July 09, 2025	239.03	240.51	240.51	241.15	237.95	1.39M
July 08, 2025	240.02	239.31	239.31	242.19	239.04	1.89M
July 07, 2025	241.21	242.48	242.48	242.48	239.59	1.47M
July 03, 2025	238.46	241.14	241.14	241.14	237.09	1.26M
July 02, 2025	242.53	237.69	237.69	242.96	236.25	1.97M
July 01, 2025	246.28	244.67	244.09	246.8	242.26	1.13M
June 30, 2025	244.71	246.61	246.03	246.82	243.53	1.57M
June 27, 2025	244.04	244.37	243.79	246.13	243.35	1.9M
June 26, 2025	244.65	244.72	244.14	246.21	243.85	1.71M
June 25, 2025	250.55	243.88	243.88	250.55	242.55	1.54M
June 24, 2025	250.56	250.75	250.75	251.17	247.89	1.62M
June 23, 2025	249.04	250.68	250.68	250.75	247.63	981,582
June 20, 2025	249.29	248.19	248.19	250.68	247.11	1.44M
June 18, 2025	249.06	248.28	248.28	250.13	247.15	793,236
June 17, 2025	247.75	248.98	248.98	250.24	246.49	1.21M
June 16, 2025	251.23	248.49	248.49	252.45	248.15	735,600
June 13, 2025	251.74	251.26	251.26	253.38	250.68	661,724
June 12, 2025	249.12	251.85	251.85	251.91	247.83	956,692
June 11, 2025	247.75	248.24	248.24	249.15	245.09	1.33M
June 10, 2025	249.59	247.99	247.99	250.92	247.05	1.63M
June 09, 2025	251.98	249.4	249.4	252.13	246.32	1.56M
June 06, 2025	253.27	252.97	252.97	255.47	252.5	709,691
June 05, 2025	254.72	253.16	253.16	254.72	251.6	1.18M
June 04, 2025	256.73	254.12	254.12	256.85	253.66	1.47M
June 03, 2025	257.5	256.46	256.46	258.75	254.57	1.3M
June 02, 2025	256.13	258.07	258.07	258.12	254.55	1.43M
May 30, 2025	254.95	257.29	257.29	257.93	253.91	2.68M
May 29, 2025	253.29	254.44	254.44	254.78	252.24	840,300
May 28, 2025	254.49	254.08	254.08	255.38	253.3	1.16M
May 27, 2025	252.46	254.91	254.91	255.54	252.29	1.82M
May 23, 2025	250.61	252.86	252.86	253.76	249.7	1.07M

Republic Services, Inc. (RSG) NYSE