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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	229.4	229.48	228.85	231.65	229.28	1.55M
September 29, 2025	228.01	229.06	228.43	229.11	227.47	829,497
September 26, 2025	228.56	228.21	228.21	230.68	227.23	906,900
September 25, 2025	228.02	226.86	226.86	229.01	226.47	1.44M
September 24, 2025	226.7	227.4	227.4	228.64	225.62	1.52M
September 23, 2025	226.5	227.53	227.53	227.54	224.62	1.41M
September 22, 2025	226.87	226.26	226.26	227.35	225.64	957,220
September 19, 2025	227.33	226.94	226.94	227.96	225.89	1.97M
September 18, 2025	225.47	226.71	226.71	227.78	224.92	1.05M
September 17, 2025	225.28	226.27	226.27	228.31	225.27	1.33M
September 16, 2025	227.74	225.33	225.33	228.62	224.88	1.43M
September 15, 2025	228.27	228.14	228.14	229.16	227.09	799,100
September 12, 2025	231.8	228.48	228.48	232.62	227.82	892,010
September 11, 2025	228.72	232.21	232.21	232.89	227.4	1.18M

Republic Services, Inc. (RSG) NYSE