Advertisement
U.S. Markets open in 5 mins

Republic Services, Inc. (RSG)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
201.53-2.45 (-1.20%)
At close: 04:00PM EDT
201.60 +0.07 (+0.03%)
Pre-Market: 08:55AM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 2024203.26203.84201.30201.53201.53642,400
Oct 23, 2024203.44204.68202.77203.98203.98554,700
Oct 22, 2024203.39204.16202.01203.92203.92552,700
Oct 21, 2024204.49205.40202.98204.11204.11666,000
Oct 18, 2024205.47206.00203.99204.80204.80780,200
Oct 17, 2024206.27206.80204.61205.62205.62626,400
Oct 16, 2024205.65207.19204.97205.53205.53515,100
Oct 15, 2024207.06208.54206.03206.49206.49983,900
Oct 14, 2024205.16206.98204.57205.77205.77702,100
Oct 11, 2024203.80204.85202.84204.44204.44780,800
Oct 10, 2024205.06205.39202.97203.08203.08553,900
Oct 09, 2024202.38205.13200.91204.84204.84609,600
Oct 08, 2024200.00202.33199.14202.06202.06752,900
Oct 07, 2024199.46199.93197.81198.61198.612,229,500
Oct 04, 2024200.94201.14199.50200.67200.67957,800
Oct 03, 2024199.60202.04199.60201.90201.901,379,900
Oct 02, 2024200.61201.24199.50200.09200.09666,200
Oct 01, 2024200.80201.82199.30201.28201.28698,900
Sep 30, 2024199.12200.97198.35200.84200.841,266,200
Sep 27, 2024200.40201.52199.11199.38199.381,565,100
Sep 26, 2024203.54205.10200.65200.77200.77751,200
Sep 25, 2024204.23204.84203.30204.49204.49864,200
Sep 24, 2024202.16203.51201.64203.36203.361,557,900
Sep 23, 2024201.64203.35201.36202.81202.81740,300
Sep 20, 2024197.95201.49197.95201.39201.391,951,100
Sep 19, 2024199.92201.26197.69200.91200.911,316,100
Sep 18, 2024201.66202.04198.16199.18199.18838,200
Sep 17, 2024204.66205.13201.30201.75201.75856,900
Sep 16, 2024206.53207.83205.25205.36205.36657,800
Sep 13, 2024205.17206.80204.47205.79205.79763,000
Sep 12, 2024204.09205.32202.81205.24205.24885,300
Sep 11, 2024204.66205.53200.74204.80204.80829,000
Sep 10, 2024205.81207.11204.64206.31206.31704,800
Sep 09, 2024203.94207.20203.10205.30205.30882,700
Sep 06, 2024205.53207.00202.80202.82202.821,033,400
Sep 05, 2024207.71207.80204.37205.43205.43672,100
Sep 04, 2024206.00207.89205.60207.71207.71792,100
Sep 03, 2024208.20208.59204.84205.83205.831,122,100
Aug 30, 2024205.91208.65205.79208.21208.21885,400
Aug 29, 2024207.92208.69205.46205.94205.941,164,700
Aug 28, 2024207.59208.31206.41207.35207.35531,600
Aug 27, 2024207.24207.92205.95206.97206.97575,000
Aug 26, 2024206.61208.62206.51206.83206.83536,800
Aug 23, 2024207.30208.00205.47206.27206.27675,500
Aug 22, 2024206.69207.76206.13206.91206.91547,700
Aug 21, 2024205.71205.90204.80205.82205.82455,800
Aug 20, 2024205.47205.56204.51205.30205.30450,300
Aug 19, 2024203.17205.00202.83204.96204.96574,400
Aug 16, 2024203.24203.80202.56203.27203.27747,900
Aug 15, 2024202.82203.28201.67202.88202.88583,900
Aug 14, 2024200.00202.64199.50202.45202.45484,600
Aug 13, 2024200.06200.58199.08200.39200.39640,000
Aug 12, 2024201.11201.11198.77199.51199.511,051,900
Aug 09, 2024201.38201.53197.62201.22201.22901,400
Aug 08, 2024201.32202.30200.39201.49201.491,141,100
Aug 07, 2024197.30203.21197.30201.56201.562,852,700
Aug 06, 2024195.69199.50195.36196.70196.701,268,800
Aug 05, 2024200.00201.64193.75195.15195.151,912,600
Aug 02, 2024197.97200.05196.28200.00200.001,634,400
Aug 01, 2024194.87197.55193.80197.54197.541,585,400
Jul 31, 2024192.82194.96192.64194.32194.321,478,100
Jul 30, 2024192.20194.68192.11192.36192.361,007,800
Jul 29, 2024191.86193.46190.50192.16192.161,299,600
Jul 26, 2024189.46192.00188.82190.30190.301,860,600
Jul 25, 2024201.92202.55189.27189.34189.342,370,300
Jul 24, 2024198.29200.69197.81199.67199.671,952,000
Jul 23, 2024204.17204.32198.24199.04199.042,081,100
Jul 22, 2024204.06205.17203.07205.08205.08590,400
Jul 19, 2024206.06206.06203.15203.46203.461,141,900
Jul 18, 2024204.97206.54204.04204.57204.57869,000
Jul 17, 2024204.59206.48204.02205.42205.421,017,100
Jul 16, 2024201.72204.25201.23204.18204.18953,300
Jul 15, 2024200.50201.55200.12201.19201.191,082,200
Jul 12, 2024199.31201.34199.06200.25200.25893,800
Jul 11, 2024197.35199.37197.15198.70198.701,213,800
Jul 10, 2024195.78197.07194.83196.88196.88923,200
Jul 09, 2024195.00195.78194.07195.32195.32577,200
Jul 08, 2024195.15196.12194.92195.29195.291,362,400
Jul 05, 2024194.00195.11192.43194.89194.892,240,900
Jul 03, 2024193.52193.93192.68193.54193.54713,300
Jul 02, 2024192.23193.57191.54193.16193.161,653,400
Jul 01, 2024194.82195.07192.10192.88192.881,427,700
Jun 28, 2024194.94195.81194.07194.34194.344,550,500
Jun 27, 2024194.68195.37194.15194.82194.82707,400
Jun 26, 2024193.45194.92193.16194.09194.091,495,800
Jun 25, 2024194.80195.28193.89194.50194.501,129,300
Jun 24, 2024192.58194.84192.04194.66194.66770,300
Jun 21, 2024192.32192.32191.35191.85191.851,305,900
Jun 20, 2024191.56192.38190.66191.83191.83815,100
Jun 18, 2024191.59192.30190.71191.85191.85771,800
Jun 17, 2024188.22192.14188.14191.69191.691,014,400
Jun 14, 2024186.64188.80186.01188.64188.64653,900
Jun 13, 2024187.18187.58185.11187.43187.43701,400
Jun 12, 2024186.15187.69185.07187.27187.27781,900
Jun 11, 2024187.18187.63185.69186.65186.65770,200
Jun 10, 2024186.88188.13186.61187.72187.72585,500
Jun 07, 2024187.46189.28186.63186.95186.95883,100
Jun 06, 2024188.31188.86185.99187.07187.07871,500
Jun 05, 2024187.59188.41185.43188.07188.071,173,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...