Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	88.710	93.510	88.710	90.590	83.350	1,719,800
2020-08-06	86.380	87.900	86.310	87.900	80.875	1,049,500
2020-08-05	87.010	87.400	86.090	86.500	79.587	1,083,000
2020-08-04	87.060	87.460	86.000	86.610	79.688	956,100
2020-08-03	87.420	87.710	86.920	87.430	80.442	1,030,500
2020-07-31	86.400	87.270	85.970	87.250	80.277	836,500
2020-07-30	86.840	87.380	85.630	87.060	80.102	810,000
2020-07-29	85.860	87.040	85.690	86.870	79.927	738,800
2020-07-28	84.870	85.890	84.850	85.340	78.520	580,900
2020-07-27	85.240	85.460	84.610	85.050	78.253	656,600
2020-07-24	86.300	86.530	84.860	85.030	78.234	822,800
2020-07-23	85.910	86.870	85.400	85.850	78.989	700,300
2020-07-22	84.750	85.950	84.440	85.660	78.814	897,500
2020-07-21	85.220	85.890	84.790	85.030	78.234	831,200
2020-07-20	86.510	86.920	84.840	85.000	78.207	833,300
2020-07-17	85.100	87.070	84.670	86.980	80.028	1,409,900
2020-07-16	84.100	85.010	84.030	84.600	77.839	949,000
2020-07-15	83.910	84.650	83.680	84.300	77.563	1,545,400
2020-07-14	81.730	83.080	81.580	83.040	76.403	915,300
2020-07-13	82.220	82.850	81.440	81.730	75.198	1,063,100
2020-07-10	80.300	82.050	80.290	81.780	75.244	1,188,100
2020-07-09	79.690	80.760	78.800	80.500	74.066	1,716,000
2020-07-08	80.600	80.780	79.820	80.000	73.606	1,091,700
2020-07-07	81.350	81.850	80.760	80.870	74.407	1,156,800
2020-07-06	82.100	82.440	81.060	81.570	75.051	1,354,200
2020-07-02	82.090	82.380	80.730	81.230	74.738	1,714,500
2020-07-01	82.320	82.510	81.200	81.390	74.885	1,295,000
2020-06-30	80.620	82.520	80.510	82.050	75.492	1,257,500
2020-06-29	81.390	81.390	80.380	81.090	74.237	1,107,500
2020-06-26	79.940	80.760	79.810	80.520	73.715	2,228,900
2020-06-25	79.040	80.260	78.220	80.140	73.367	1,076,300
2020-06-24	80.910	80.970	78.820	79.380	72.671	1,686,600
2020-06-23	82.140	82.640	81.120	81.330	74.456	994,200
2020-06-22	79.830	81.330	79.290	81.230	74.365	1,118,700
2020-06-19	83.610	83.770	79.710	79.940	73.184	3,528,500
2020-06-18	82.230	82.600	81.620	82.520	75.546	880,100
2020-06-17	83.050	83.740	82.160	82.620	75.637	1,092,600
2020-06-16	83.630	84.160	82.090	82.770	75.775	1,282,400
2020-06-15	80.000	82.380	79.260	81.660	74.758	1,398,600
2020-06-12	83.090	83.860	80.260	81.730	74.822	1,296,700
2020-06-11	84.940	84.990	81.540	81.660	74.758	1,199,300
2020-06-10	88.150	88.150	85.880	86.650	79.327	1,242,300
2020-06-09	88.760	89.200	87.210	87.820	80.398	952,900
2020-06-08	89.540	90.200	89.120	89.810	82.220	1,227,900
2020-06-05	88.500	90.160	87.830	89.910	82.311	1,604,900
2020-06-04	86.770	87.190	85.720	86.840	79.501	1,103,200
2020-06-03	87.450	87.910	87.000	87.270	79.894	1,089,600
2020-06-02	85.130	87.320	84.510	86.630	79.308	1,450,700
2020-06-01	85.470	85.590	84.740	85.050	77.862	767,300
2020-05-29	85.110	86.140	84.340	85.460	78.237	1,878,400
2020-05-28	84.880	85.490	83.940	84.890	77.715	1,096,700
2020-05-27	83.800	84.010	82.010	83.970	76.873	1,880,000
2020-05-26	82.430	83.490	82.110	82.770	75.775	1,083,300
2020-05-22	81.090	81.200	80.440	81.120	74.264	591,100
2020-05-21	80.920	82.150	80.570	80.810	73.980	677,700
2020-05-20	81.530	82.650	81.100	81.710	74.804	715,900
2020-05-19	81.820	82.530	80.960	81.010	74.163	1,239,200
2020-05-18	81.810	82.830	81.030	82.210	75.262	1,292,100
2020-05-15	79.220	79.710	78.400	79.470	72.753	2,297,200
2020-05-14	78.480	80.000	77.800	79.990	73.230	1,419,700

← NewerPage 27 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.