Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	91.310	91.770	90.010	90.520	84.037	1,240,900
2021-01-28	91.020	93.450	90.210	91.880	85.300	1,163,600
2021-01-27	92.500	92.750	90.070	90.400	83.926	1,403,500
2021-01-26	94.340	94.480	92.940	93.350	86.665	1,092,100
2021-01-25	94.340	94.710	93.500	94.140	87.398	674,300
2021-01-22	94.010	94.690	93.680	94.400	87.639	782,000
2021-01-21	94.670	94.830	93.550	93.970	87.240	825,300
2021-01-20	94.590	95.100	94.290	94.680	87.899	1,293,200
2021-01-19	94.210	95.550	93.930	94.670	87.890	1,479,500
2021-01-15	93.250	94.200	92.850	93.810	87.092	1,147,800
2021-01-14	94.660	94.790	93.050	93.700	86.990	952,200
2021-01-13	95.070	95.580	94.400	94.440	87.677	933,500
2021-01-12	95.690	95.980	94.650	95.250	88.429	721,300
2021-01-11	95.460	96.600	95.340	95.750	88.893	904,700
2021-01-08	96.760	97.570	96.540	96.970	90.025	863,100
2021-01-07	96.220	97.260	95.710	96.770	89.840	1,329,000
2021-01-06	93.890	96.080	93.500	95.880	89.013	1,608,900
2021-01-05	93.210	93.850	92.520	93.640	86.934	1,038,000
2021-01-04	96.180	96.200	93.020	93.540	86.841	1,297,300
2020-12-31	95.500	96.470	95.110	96.300	89.403	587,800
2020-12-30	95.710	96.240	95.360	95.710	88.461	561,600
2020-12-29	96.790	96.980	95.530	95.620	88.378	712,000
2020-12-28	96.060	97.160	96.060	96.420	89.117	780,500
2020-12-24	94.960	95.720	94.910	95.630	88.387	307,200
2020-12-23	95.980	96.490	95.000	95.010	87.814	1,306,900
2020-12-22	95.200	95.950	94.920	95.820	88.563	644,700
2020-12-21	95.520	95.870	93.660	95.240	88.027	998,100
2020-12-18	96.810	97.690	96.480	96.780	89.450	2,337,100
2020-12-17	95.770	97.240	95.770	96.890	89.552	1,111,400
2020-12-16	96.430	96.700	95.380	95.400	88.174	1,798,500
2020-12-15	95.450	96.520	95.310	96.200	88.914	1,756,900
2020-12-14	95.210	95.930	94.870	94.900	87.712	1,764,500
2020-12-11	93.290	95.190	93.290	94.980	87.786	2,175,400
2020-12-10	94.310	94.570	93.290	93.490	86.409	1,088,200
2020-12-09	95.010	95.110	93.910	94.320	87.176	1,704,500
2020-12-08	94.310	94.940	94.240	94.680	87.509	1,306,900
2020-12-07	95.500	95.700	94.620	94.850	87.666	1,262,100
2020-12-04	94.700	95.690	94.630	95.670	88.424	2,262,800
2020-12-03	95.870	96.360	94.660	94.750	87.574	2,037,600
2020-12-02	96.720	97.230	94.820	95.750	88.498	1,926,000
2020-12-01	97.580	98.410	96.900	97.150	89.792	1,690,800
2020-11-30	96.670	97.060	96.020	96.720	89.395	3,328,500
2020-11-27	97.440	97.810	96.500	97.040	89.690	598,300
2020-11-25	97.980	97.980	96.890	97.440	90.060	1,195,200
2020-11-24	98.290	98.710	97.460	97.780	90.374	1,264,500
2020-11-23	98.950	99.370	97.510	97.780	90.374	1,057,000
2020-11-20	99.970	100.19	98.630	98.860	91.372	1,144,000
2020-11-19	99.570	100.09	98.570	99.910	92.343	1,131,600
2020-11-18	101.40	101.84	99.930	99.980	92.408	1,436,100
2020-11-17	101.27	101.93	100.41	101.26	93.591	1,101,300
2020-11-16	101.66	102.35	100.83	101.75	94.044	868,600
2020-11-13	101.60	102.00	100.17	101.06	93.406	720,000
2020-11-12	102.08	102.53	100.26	100.94	93.295	996,500
2020-11-11	102.41	102.92	101.80	102.57	94.801	985,100
2020-11-10	100.77	102.52	100.21	102.08	94.349	1,438,800
2020-11-09	100.91	103.79	100.40	100.41	92.805	2,114,000
2020-11-06	97.130	99.290	96.250	97.080	89.727	1,684,000
2020-11-05	96.000	96.670	94.980	95.510	88.276	1,803,600
2020-11-04	92.780	95.870	92.780	93.870	86.760	1,664,900
2020-11-03	91.230	92.830	90.920	92.400	85.402	1,992,900

← NewerPage 25 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.