Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	114.98	115.34	114.27	115.02	107.65	631,800
2021-07-21	115.57	115.59	114.80	114.88	107.52	849,100
2021-07-20	114.00	116.19	113.98	115.10	107.73	1,060,900
2021-07-19	114.34	114.60	112.62	113.73	106.45	1,097,800
2021-07-16	114.94	116.21	114.63	115.24	107.86	957,400
2021-07-15	113.38	114.81	113.27	114.53	107.19	1,094,500
2021-07-14	112.65	113.89	112.58	113.85	106.56	944,000
2021-07-13	114.71	114.90	112.49	112.61	105.40	1,200,200
2021-07-12	112.71	112.81	112.29	112.65	105.44	744,900
2021-07-09	112.84	113.11	112.14	112.67	105.45	765,000
2021-07-08	112.93	113.57	112.08	112.40	105.20	1,092,000
2021-07-07	112.19	114.10	111.95	114.00	106.70	1,573,700
2021-07-06	111.55	112.30	110.94	112.22	105.03	1,598,400
2021-07-02	110.66	112.01	110.39	111.41	104.27	1,348,300
2021-07-01	110.73	110.95	110.07	110.61	103.53	1,100,100
2021-06-30	109.40	110.23	109.06	110.01	102.96	2,020,800
2021-06-29	108.91	110.01	108.64	109.68	102.26	1,611,300
2021-06-28	108.64	108.96	108.10	108.78	101.42	1,532,000
2021-06-25	108.38	108.91	108.11	108.80	101.44	1,121,200
2021-06-24	108.22	108.83	107.71	108.33	101.00	866,800
2021-06-23	108.78	108.86	107.80	107.85	100.55	806,000
2021-06-22	108.35	109.13	108.09	108.77	101.41	712,800
2021-06-21	107.28	108.54	107.03	108.43	101.09	1,161,700
2021-06-18	107.61	107.88	106.46	106.52	99.312	2,127,600
2021-06-17	109.42	109.43	107.92	108.62	101.27	1,073,100
2021-06-16	110.87	110.87	109.03	109.20	101.81	1,295,400
2021-06-15	109.66	110.65	109.03	110.62	103.13	1,006,900
2021-06-14	109.68	109.77	109.13	109.64	102.22	768,400
2021-06-11	109.25	109.63	108.96	109.57	102.16	764,400
2021-06-10	109.63	109.87	109.06	109.10	101.72	639,400
2021-06-09	108.94	109.51	108.76	109.23	101.84	867,300
2021-06-08	108.84	109.40	108.37	109.01	101.63	1,126,400
2021-06-07	109.50	109.59	108.06	108.56	101.21	1,095,300
2021-06-04	109.17	109.41	108.41	109.23	101.84	866,200
2021-06-03	108.95	109.12	108.28	108.89	101.52	666,400
2021-06-02	108.63	108.99	108.05	108.96	101.59	1,132,300
2021-06-01	109.75	109.84	108.26	108.37	101.04	1,084,200
2021-05-28	109.78	109.92	108.92	109.18	101.79	872,100
2021-05-27	108.34	109.08	107.44	109.00	101.62	2,564,400
2021-05-26	108.09	108.72	107.67	107.96	100.65	1,212,200
2021-05-25	109.20	109.59	108.42	108.63	101.28	1,410,900
2021-05-24	110.09	110.29	109.24	109.39	101.99	910,800
2021-05-21	109.63	110.48	108.93	109.50	102.09	1,238,000
2021-05-20	108.45	109.80	107.70	109.43	102.02	1,323,600
2021-05-19	108.92	109.09	107.13	108.19	100.87	1,231,400
2021-05-18	109.84	110.12	109.13	109.22	101.83	986,300
2021-05-17	110.98	111.57	109.53	110.03	102.58	1,294,700
2021-05-14	110.66	111.58	110.24	111.10	103.58	910,900
2021-05-13	108.24	110.70	107.86	110.26	102.80	739,400
2021-05-12	109.67	110.04	107.81	107.85	100.55	1,277,800
2021-05-11	111.78	112.22	109.20	109.90	102.46	1,692,100
2021-05-10	111.44	113.28	111.18	112.05	104.47	1,117,800
2021-05-07	110.62	111.20	110.21	110.88	103.38	1,148,500
2021-05-06	110.00	112.13	109.93	110.77	103.27	1,536,600
2021-05-05	108.72	109.57	108.21	109.36	101.96	1,525,100
2021-05-04	107.58	108.95	107.58	108.70	101.34	1,264,800
2021-05-03	106.82	108.50	106.57	107.99	100.68	974,300
2021-04-30	106.16	106.53	105.77	106.30	99.107	1,054,900
2021-04-29	105.20	106.11	104.78	106.08	98.901	752,400
2021-04-28	105.37	105.37	104.46	104.67	97.587	636,200

← NewerPage 23 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.