Republic Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 207.24 | 207.25 | 203.02 | 205.28 | 202.86 | 116 |
| 2025-10-31 | 210.95 | 210.95 | 206.55 | 206.55 | 204.11 | 2,036 |
| 2025-10-30 | 210.56 | 212.43 | 210.00 | 210.68 | 208.19 | 189 |
| 2025-10-29 | 214.73 | 216.65 | 210.50 | 210.50 | 208.01 | 350 |
| 2025-10-28 | 220.98 | 220.98 | 214.62 | 218.23 | 215.65 | 458 |
| 2025-10-27 | 222.86 | 223.05 | 220.10 | 220.55 | 217.95 | 743 |
← NewerPage 5 of 5 · 246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.6700 USD |
| 2026-07-01 | 0.6250 USD |
| 2026-04-01 | 0.6250 USD |
| 2025-12-31 | 0.6250 USD |
| 2025-10-01 | 0.6250 USD |
| 2025-07-01 | 0.5800 USD |
| 2025-04-01 | 0.5800 USD |
| 2024-12-31 | 0.5800 USD |
| 2024-10-02 | 0.5800 USD |
| 2024-07-02 | 0.5350 USD |
| 2024-03-28 | 0.5350 USD |
| 2023-12-29 | 0.5350 USD |
| 2023-09-29 | 0.5350 USD |
| 2023-06-30 | 0.4950 USD |
| 2023-03-31 | 0.4950 USD |
| 2022-12-30 | 0.4950 USD |
| 2022-09-30 | 0.4950 USD |
| 2022-06-30 | 0.4600 USD |
| 2022-03-31 | 0.4600 USD |
| 2021-12-31 | 0.4600 USD |
| 2021-09-30 | 0.4600 USD |
| 2021-06-30 | 0.4250 USD |
| 2021-03-31 | 0.4250 USD |
| 2020-12-31 | 0.4250 USD |
| 2020-09-30 | 0.4250 USD |
| 2020-06-30 | 0.4050 USD |
| 2020-03-31 | 0.4050 USD |
| 2019-12-31 | 0.4050 USD |
| 2019-09-30 | 0.4050 USD |
| 2019-06-28 | 0.3750 USD |
| 2019-03-29 | 0.3750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.