Republic Services, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	129.50	129.62	127.67	127.73	120.00	1,003,900
2021-10-14	127.49	128.72	127.02	128.65	120.86	1,000,500
2021-10-13	126.58	127.01	124.84	126.55	118.89	855,600
2021-10-12	126.87	127.60	125.98	126.22	118.58	955,300
2021-10-11	125.52	127.14	125.02	126.14	118.51	1,041,800
2021-10-08	124.88	126.04	124.21	125.64	118.04	656,900
2021-10-07	124.21	125.94	123.97	125.05	117.48	944,100
2021-10-06	120.65	123.69	120.52	123.51	116.04	1,310,200
2021-10-05	120.28	121.83	119.40	121.39	114.04	741,400
2021-10-04	120.36	121.50	119.02	120.01	112.75	868,200
2021-10-01	120.70	121.38	118.36	120.73	113.42	947,900
2021-09-30	122.44	122.71	120.06	120.06	112.79	1,682,000
2021-09-29	121.11	122.80	121.04	122.49	114.65	1,116,000
2021-09-28	122.07	122.48	120.35	120.87	113.13	1,013,600
2021-09-27	124.73	124.73	122.34	122.81	114.94	1,328,300
2021-09-24	124.51	125.40	124.31	124.81	116.82	869,800
2021-09-23	125.02	125.74	124.35	124.58	116.60	847,000
2021-09-22	124.39	125.02	123.71	124.49	116.52	717,000
2021-09-21	124.25	125.14	123.52	123.52	115.61	915,400
2021-09-20	122.45	124.07	121.86	123.55	115.64	1,807,600
2021-09-17	123.18	123.86	122.71	123.44	115.53	2,720,200
2021-09-16	125.34	125.65	123.99	124.05	116.11	1,013,700
2021-09-15	124.88	126.25	124.66	125.28	117.26	871,000
2021-09-14	125.11	125.96	124.70	124.95	116.95	966,200
2021-09-13	124.93	126.15	124.13	124.83	116.84	1,208,300
2021-09-10	124.23	124.91	123.74	124.24	116.28	921,000
2021-09-09	124.56	124.87	123.81	123.99	116.05	939,800
2021-09-08	123.23	125.09	123.00	124.62	116.64	1,098,400
2021-09-07	125.24	125.24	123.24	123.34	115.44	1,293,400
2021-09-03	126.00	126.06	125.27	125.47	117.43	906,100
2021-09-02	125.29	126.12	124.74	126.10	118.02	790,000
2021-09-01	123.52	124.95	123.03	124.82	116.83	725,700
2021-08-31	124.13	124.91	123.56	124.13	116.18	1,319,700
2021-08-30	123.80	124.57	123.39	124.27	116.31	716,300
2021-08-27	123.52	124.03	123.26	123.56	115.65	1,126,900
2021-08-26	122.75	123.18	122.35	123.06	115.18	790,400
2021-08-25	122.58	122.81	122.27	122.66	114.80	1,011,300
2021-08-24	122.23	122.52	121.58	122.44	114.60	857,300
2021-08-23	122.45	122.60	121.44	121.58	113.79	721,700
2021-08-20	121.00	122.32	120.56	122.10	114.28	1,185,000
2021-08-19	118.82	121.48	118.56	121.12	113.36	856,000
2021-08-18	120.93	121.25	119.28	119.39	111.74	998,500
2021-08-17	121.60	121.92	120.71	121.41	113.63	641,300
2021-08-16	120.41	121.77	119.94	121.72	113.92	716,100
2021-08-13	120.49	120.78	120.06	120.57	112.85	518,100
2021-08-12	119.63	120.43	119.58	120.09	112.40	1,246,700
2021-08-11	117.67	119.74	117.60	119.67	112.01	973,800
2021-08-10	117.76	118.46	117.24	117.44	109.92	745,900
2021-08-09	118.50	118.65	117.66	117.82	110.27	771,600
2021-08-06	118.13	119.47	117.88	118.31	110.73	832,700
2021-08-05	119.51	119.88	117.73	118.23	110.66	1,091,000
2021-08-04	119.55	120.53	118.76	119.16	111.53	990,400
2021-08-03	118.19	120.13	117.78	119.74	112.07	1,571,100
2021-08-02	118.76	118.91	117.05	118.00	110.44	1,054,500
2021-07-30	115.36	118.56	115.36	118.36	110.78	2,013,100
2021-07-29	115.91	116.42	115.48	115.48	108.08	928,700
2021-07-28	115.79	116.07	115.05	115.35	107.96	782,100
2021-07-27	115.80	117.34	115.56	116.11	108.67	886,400
2021-07-26	116.05	116.35	115.47	115.82	108.40	1,122,100
2021-07-23	115.11	116.30	115.03	116.18	108.74	482,600

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-03-19	3:2

Dividends

Ex-date	Amount
2026-10-02	0.6700 USD
2026-07-02	0.6250 USD
2026-04-02	0.6250 USD
2026-01-02	0.6250 USD
2025-10-02	0.6250 USD
2025-07-02	0.5800 USD
2025-04-02	0.5800 USD
2025-01-02	0.5800 USD
2024-10-02	0.5800 USD
2024-07-02	0.5350 USD
2024-04-01	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.