Republic Services Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	246.00	246.00	237.29	239.09	239.09	1,058
2026-10-22	232.55	241.95	229.00	241.81	241.81	3,732
2026-10-21	225.00	233.51	225.00	230.30	230.30	991
2026-10-20	225.95	232.55	225.95	231.11	231.11	758
2026-10-19	233.86	233.86	226.00	229.29	229.29	2,409
2026-10-16	232.14	232.96	225.46	229.82	229.82	157
2026-10-15	222.67	231.06	222.16	228.62	228.62	349
2026-10-14	221.42	224.45	217.60	224.01	224.01	94
2026-10-13	224.86	225.00	218.58	220.74	220.74	3,769
2026-10-12	215.95	220.90	211.93	220.63	220.63	951
2026-10-09	215.35	218.55	215.35	215.98	215.98	519
2026-10-08	217.86	220.17	214.70	217.09	217.09	403
2026-10-07	212.21	218.45	212.21	217.76	217.76	147
2026-10-06	211.81	215.74	210.01	215.11	215.11	25
2026-10-05	209.96	213.90	205.10	211.75	211.75	729
2026-10-02	207.99	209.18	204.00	208.84	208.84	106
2026-10-01	212.48	212.48	206.82	207.44	207.44	103
2026-09-30	216.00	216.46	210.02	210.99	210.32	1,046
2026-09-29	215.00	216.36	208.00	210.96	210.29	184
2026-09-28	213.50	215.44	210.00	213.70	213.02	264
2026-09-25	213.50	214.92	211.20	213.00	212.32	291
2026-09-24	213.22	218.41	212.20	213.67	212.99	221

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.