Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	88.990	90.430	88.880	89.860	83.054	1,116,600
2020-10-30	87.200	88.550	87.080	88.170	81.492	1,523,600
2020-10-29	86.750	88.320	86.180	87.400	80.780	1,284,800
2020-10-28	88.270	88.650	86.280	86.710	80.143	1,243,000
2020-10-27	90.800	90.860	89.390	89.420	82.647	878,600
2020-10-26	92.260	92.770	90.360	90.860	83.978	731,600
2020-10-23	92.180	93.130	91.820	92.870	85.836	697,000
2020-10-22	91.670	92.730	91.670	91.770	84.819	675,900
2020-10-21	92.030	92.540	91.600	91.670	84.727	766,700
2020-10-20	92.710	93.450	92.250	92.280	85.291	674,600
2020-10-19	94.300	94.440	92.030	92.100	85.124	718,100
2020-10-16	93.610	94.340	93.530	93.570	86.483	818,700
2020-10-15	93.040	93.740	92.850	93.420	86.344	719,300
2020-10-14	93.650	94.480	93.200	93.450	86.372	668,700
2020-10-13	94.470	95.190	93.370	93.620	86.529	843,900
2020-10-12	93.430	94.810	93.290	94.500	87.343	1,345,900
2020-10-09	93.800	93.950	93.120	93.140	86.086	1,091,100
2020-10-08	93.360	94.000	92.870	93.500	86.418	948,900
2020-10-07	93.100	93.390	92.480	92.920	85.882	1,095,700
2020-10-06	94.130	94.380	92.260	92.480	85.476	1,008,400
2020-10-05	93.800	94.460	93.170	93.530	86.446	1,040,200
2020-10-02	91.350	93.880	91.350	93.320	86.252	2,064,300
2020-10-01	93.670	93.670	92.180	92.970	85.929	1,261,200
2020-09-30	93.700	94.110	92.790	93.350	86.280	1,302,900
2020-09-29	94.560	94.960	93.780	93.920	86.414	966,500
2020-09-28	94.910	95.580	94.190	94.460	86.911	852,000
2020-09-25	92.250	94.360	92.040	94.070	86.552	747,200
2020-09-24	92.480	93.000	91.130	92.390	85.006	1,177,900
2020-09-23	92.380	94.420	92.100	92.140	84.776	1,156,800
2020-09-22	93.900	95.260	93.670	95.080	87.481	700,900
2020-09-21	94.910	95.030	93.170	94.040	86.524	1,035,500
2020-09-18	96.160	96.970	95.760	95.780	88.125	1,429,800
2020-09-17	95.920	97.020	95.010	96.440	88.732	773,500
2020-09-16	97.110	98.110	96.280	96.390	88.686	1,117,400
2020-09-15	97.010	97.840	96.770	96.820	89.082	962,500
2020-09-14	96.280	97.320	96.200	96.760	89.027	1,062,400
2020-09-11	95.210	96.080	94.950	95.740	88.088	870,800
2020-09-10	95.200	95.490	94.510	94.980	87.389	1,296,500
2020-09-09	93.670	95.850	93.450	95.160	87.555	1,194,400
2020-09-08	93.140	94.440	92.800	93.290	85.834	1,560,000
2020-09-04	93.990	94.420	92.800	93.500	86.027	1,436,600
2020-09-03	95.070	95.450	92.610	93.470	86.000	2,673,700
2020-09-02	93.830	95.250	93.360	94.710	87.141	1,734,100
2020-09-01	92.330	93.360	91.980	93.290	85.834	1,139,400
2020-08-31	92.800	93.380	92.400	92.720	85.310	950,900
2020-08-28	92.740	92.930	92.050	92.920	85.494	833,300
2020-08-27	92.640	93.370	92.170	92.680	85.273	713,300
2020-08-26	91.300	92.330	91.000	92.040	84.684	971,700
2020-08-25	91.380	91.730	90.890	91.500	84.187	809,000
2020-08-24	90.220	91.080	89.880	91.080	83.801	805,800
2020-08-21	89.190	89.870	88.760	89.810	82.632	871,900
2020-08-20	88.790	89.230	88.600	88.990	81.878	698,100
2020-08-19	89.320	89.690	88.780	89.150	82.025	910,600
2020-08-18	89.620	89.830	88.940	89.120	81.997	799,600
2020-08-17	90.340	90.750	89.680	89.800	82.623	619,300
2020-08-14	90.390	91.060	89.940	90.370	83.147	485,100
2020-08-13	90.690	91.080	90.010	90.710	83.460	798,400
2020-08-12	91.160	92.080	90.890	91.240	83.948	1,028,200
2020-08-11	91.480	91.730	90.510	90.880	83.617	1,282,000
2020-08-10	90.440	91.450	90.140	90.890	83.626	1,213,100

← NewerPage 26 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.