Republic Services, Inc. (RSG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Republic Services, Inc. (RSG) 10 years ago, it would be worth $4,782.35 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,813.55, while $1000 invested 1 year ago would be worth $918.44. This corresponds to total returns of 378.23%, 81.35%, -8.16%, respectively, with annualized returns of 16.94%, 12.64%, -8.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 210.45 | 206.98 | 206.98 | 211.67 | 206.69 | 1.49M |
| September 30, 2026 | 212.25 | 209.87 | 209.87 | 212.36 | 209.51 | 1.14M |
| September 29, 2026 | 211.3 | 211.92 | 211.92 | 212.59 | 210.86 | 974,807 |
| September 28, 2026 | 212.05 | 212.93 | 212.93 | 214.48 | 211.3 | 993,780 |
| September 25, 2026 | 211.92 | 212.1 | 212.1 | 213.22 | 211.23 | 833,238 |
| September 24, 2026 | 214.49 | 212.72 | 212.72 | 216.04 | 212.69 | 1.04M |
| September 23, 2026 | 213.47 | 213.1 | 213.1 | 215.69 | 212.61 | 1.13M |
| September 22, 2026 | 214.21 | 213.88 | 213.88 | 215.43 | 213.47 | 1.92M |
| September 21, 2026 | 216.79 | 213.93 | 213.93 | 217.03 | 213.86 | 2.05M |
| September 18, 2026 | 218.72 | 218.07 | 218.07 | 219.7 | 216.46 | 3.45M |
| September 17, 2026 | 220.7 | 218.93 | 218.93 | 220.7 | 217.76 | 1.96M |
| September 16, 2026 | 222.52 | 219.8 | 219.8 | 225.12 | 219.71 | 1.69M |
| September 15, 2026 | 225.24 | 223.04 | 223.04 | 225.78 | 222.41 | 1.53M |
| September 11, 2026 | 221.65 | 222.74 | 222.74 | 223.97 | 220.66 | 1.33M |
| September 10, 2026 | 223.92 | 221.08 | 221.08 | 224.26 | 221 | 1.65M |
| September 09, 2026 | 221.88 | 222.47 | 222.47 | 222.61 | 219.58 | 1.71M |
| September 08, 2026 | 221.14 | 221.63 | 221.63 | 223.15 | 220.16 | 1.49M |
| September 04, 2026 | 222.9 | 222.71 | 222.71 | 224.55 | 220.47 | 1.54M |
| September 03, 2026 | 223.68 | 225.12 | 225.12 | 225.74 | 222.16 | 1.39M |
| September 02, 2026 | 223.37 | 222.52 | 222.52 | 224.21 | 220.49 | 1.63M |
| September 01, 2026 | 222.61 | 223.29 | 223.29 | 224.59 | 220.61 | 1.77M |
| August 31, 2026 | 221.66 | 220.92 | 220.92 | 224.09 | 220.89 | 1.91M |
| August 28, 2026 | 221 | 222.11 | 222.11 | 222.49 | 219.58 | 1.4M |
| August 27, 2026 | 220.44 | 219.27 | 219.27 | 221.38 | 218.86 | 1.77M |
| August 26, 2026 | 220.39 | 222.18 | 222.18 | 222.63 | 219.93 | 1.43M |
| August 25, 2026 | 221.59 | 220.96 | 220.96 | 223.96 | 220.39 | 1.34M |
| August 24, 2026 | 221.55 | 223.08 | 223.08 | 224.17 | 221.55 | 1.36M |
| August 21, 2026 | 219.66 | 220.67 | 220.67 | 220.98 | 218.62 | 1.08M |
| August 20, 2026 | 220.9 | 219.5 | 219.5 | 222.1 | 219.36 | 1.39M |
| August 19, 2026 | 217.77 | 221.04 | 221.04 | 224.23 | 215.73 | 1.42M |
| August 18, 2026 | 218 | 216.97 | 216.97 | 218.56 | 215.77 | 1.71M |
| August 17, 2026 | 213 | 215.26 | 215.26 | 215.83 | 213 | 1.1M |
| August 14, 2026 | 215.69 | 214.71 | 214.71 | 216.57 | 214.56 | 1.04M |
| August 13, 2026 | 215.26 | 215.22 | 215.22 | 216.79 | 215.03 | 1.36M |
| August 12, 2026 | 213.07 | 214.26 | 214.26 | 217.34 | 212.22 | 1.31M |
| August 11, 2026 | 214.48 | 215.08 | 215.08 | 217.27 | 213.57 | 1.19M |
| August 10, 2026 | 214.43 | 214.62 | 214.62 | 216.6 | 213.53 | 1.41M |
| August 07, 2026 | 213.76 | 214.56 | 214.56 | 219.29 | 211.88 | 1.92M |
| August 06, 2026 | 209.47 | 209.59 | 209.59 | 209.76 | 205.01 | 1.43M |
| August 05, 2026 | 207.89 | 207.02 | 207.02 | 207.89 | 204.8 | 1.52M |
| August 04, 2026 | 207.78 | 207.66 | 207.66 | 209.17 | 205.99 | 1.59M |
| August 03, 2026 | 210.98 | 209.62 | 209.62 | 211.98 | 208.87 | 1.13M |
| July 31, 2026 | 209.22 | 210.55 | 210.55 | 211.82 | 208.28 | 1.15M |
| July 30, 2026 | 215 | 211.33 | 211.33 | 216.77 | 208.9 | 2.07M |
| July 29, 2026 | 218.24 | 218.91 | 218.91 | 222.66 | 217.37 | 1.65M |
| July 28, 2026 | 219.92 | 216.63 | 216.63 | 221.24 | 216.55 | 1.45M |
| July 27, 2026 | 216.47 | 216.9 | 216.9 | 220.59 | 216.04 | 1.37M |
| July 24, 2026 | 217.81 | 216.91 | 216.91 | 218.76 | 215.55 | 1.16M |
| July 23, 2026 | 216.19 | 217.42 | 217.42 | 218.81 | 214.6 | 1.11M |
| July 22, 2026 | 217 | 216.52 | 216.52 | 217.22 | 214.86 | 1.14M |
| July 21, 2026 | 216.61 | 214.63 | 214.63 | 217.66 | 213.8 | 1.22M |
| July 20, 2026 | 222.07 | 220.53 | 220.53 | 223.18 | 219.52 | 1.33M |
| July 17, 2026 | 227.77 | 222.31 | 222.31 | 228.22 | 220.41 | 1.77M |
| July 16, 2026 | 220.35 | 224.51 | 224.51 | 225.46 | 218.91 | 1.2M |
| July 15, 2026 | 220.11 | 217.34 | 217.34 | 221.55 | 216.73 | 1.5M |
| July 14, 2026 | 220.51 | 220.03 | 220.03 | 222.45 | 218.79 | 1.32M |
| July 13, 2026 | 221.39 | 223.38 | 223.38 | 224.21 | 220.52 | 1.17M |
| July 10, 2026 | 219.58 | 219.2 | 219.2 | 220.99 | 216.43 | 755,830 |
| July 09, 2026 | 218.15 | 218.69 | 218.69 | 220.42 | 217.09 | 888,598 |
| July 08, 2026 | 223.32 | 220.46 | 220.46 | 223.81 | 219.8 | 1.43M |