Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	104.65	105.25	104.00	104.90	97.801	946,200
2021-04-26	106.37	106.37	104.59	104.63	97.550	1,040,800
2021-04-23	105.69	106.65	105.05	106.39	99.190	947,800
2021-04-22	105.80	106.34	105.18	105.61	98.463	953,200
2021-04-21	105.50	106.19	105.00	105.89	98.724	739,600
2021-04-20	104.68	105.80	104.68	105.01	97.904	910,500
2021-04-19	104.13	104.83	103.56	104.67	97.587	1,130,400
2021-04-16	104.72	105.18	104.15	104.32	97.261	1,118,400
2021-04-15	103.57	104.55	103.52	104.21	97.158	808,500
2021-04-14	103.50	103.79	103.19	103.46	96.459	776,900
2021-04-13	102.62	104.12	102.51	103.63	96.617	1,276,700
2021-04-12	103.95	104.33	102.78	103.29	96.300	1,090,700
2021-04-09	102.47	103.64	102.33	103.55	96.543	928,000
2021-04-08	102.14	102.47	101.83	102.35	95.424	978,200
2021-04-07	102.48	103.18	102.08	102.38	95.452	983,700
2021-04-06	101.17	102.14	100.68	101.58	94.706	826,500
2021-04-05	100.50	101.40	100.29	101.05	94.212	1,072,300
2021-04-01	99.760	99.950	98.720	99.720	92.972	898,300
2021-03-31	99.580	99.960	99.020	99.350	92.627	1,294,100
2021-03-30	100.87	101.42	100.25	100.43	93.238	662,500
2021-03-29	100.78	101.99	100.58	101.12	93.878	949,600
2021-03-26	99.430	101.40	99.200	101.29	94.036	1,250,900
2021-03-25	98.530	99.370	97.610	99.090	91.994	1,046,800
2021-03-24	96.750	98.610	96.750	98.220	91.186	1,438,300
2021-03-23	95.960	97.230	95.780	96.820	89.886	1,363,500
2021-03-22	95.990	96.710	95.090	96.660	89.738	2,037,700
2021-03-19	96.970	97.290	95.630	96.010	89.134	2,301,800
2021-03-18	94.490	97.100	94.180	96.720	89.793	1,571,700
2021-03-17	96.840	96.840	94.060	94.230	87.482	963,100
2021-03-16	96.580	97.160	95.790	96.600	89.682	762,300
2021-03-15	96.180	96.660	95.320	96.570	89.654	973,400
2021-03-12	95.630	96.620	95.280	96.180	89.292	1,040,800
2021-03-11	95.310	95.630	94.880	95.200	88.382	1,291,800
2021-03-10	94.720	96.320	94.340	95.850	88.986	1,293,400
2021-03-09	95.620	96.320	94.610	94.630	87.853	1,504,000
2021-03-08	94.990	97.240	94.570	95.640	88.791	1,565,500
2021-03-05	91.900	94.700	91.840	94.450	87.686	1,759,300
2021-03-04	91.350	93.350	91.030	91.390	84.845	2,343,500
2021-03-03	91.400	91.870	90.680	91.360	84.817	1,395,500
2021-03-02	90.620	91.930	90.350	91.610	85.049	1,489,900
2021-03-01	89.770	91.570	89.630	90.750	84.251	1,519,600
2021-02-26	90.550	91.500	89.080	89.090	82.710	2,081,600
2021-02-25	89.620	91.410	89.440	90.440	83.963	2,298,700
2021-02-24	88.660	89.960	88.620	89.590	83.174	1,334,100
2021-02-23	91.400	91.990	88.650	88.960	82.589	2,596,000
2021-02-22	90.240	90.440	88.670	89.000	82.626	1,960,400
2021-02-19	91.760	91.910	90.510	90.590	84.102	1,608,100
2021-02-18	90.060	91.820	89.900	91.720	85.151	1,829,000
2021-02-17	90.000	90.310	89.230	90.080	83.629	1,285,400
2021-02-16	90.330	91.090	90.100	90.380	83.907	1,703,900
2021-02-12	91.260	91.610	90.880	91.260	84.724	850,900
2021-02-11	90.700	91.320	90.560	91.290	84.752	1,223,500
2021-02-10	91.980	92.040	90.200	90.520	84.037	1,341,400
2021-02-09	92.020	92.110	91.020	91.540	84.984	1,081,300
2021-02-08	91.000	91.880	90.540	91.780	85.207	1,672,500
2021-02-05	92.430	92.430	90.890	90.930	84.418	2,132,700
2021-02-04	91.600	92.420	91.150	92.040	85.448	875,000
2021-02-03	91.820	91.830	90.760	91.500	84.947	1,404,600
2021-02-02	91.490	92.170	91.160	91.870	85.291	1,210,700
2021-02-01	90.930	91.720	90.340	90.970	84.455	994,700

← NewerPage 24 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.