Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	79.950	80.640	78.600	79.170	72.479	1,156,900
2020-05-12	81.980	82.430	80.200	80.250	73.468	951,600
2020-05-11	80.430	82.620	80.170	82.050	75.115	1,264,000
2020-05-08	81.820	82.380	81.090	81.310	74.438	1,032,200
2020-05-07	79.380	81.850	79.150	81.210	74.346	1,757,300
2020-05-06	85.230	85.230	78.500	78.550	71.911	2,333,600
2020-05-05	77.950	78.320	77.390	77.480	70.932	1,531,700
2020-05-04	76.510	77.440	76.190	77.200	70.675	1,175,700
2020-05-01	77.310	77.390	76.320	77.130	70.611	865,500
2020-04-30	78.420	79.290	77.250	78.340	71.719	1,331,300
2020-04-29	80.290	80.610	78.520	79.770	73.028	1,234,600
2020-04-28	80.600	80.600	78.560	78.980	72.305	1,104,900
2020-04-27	76.870	79.150	76.530	78.620	71.975	976,800
2020-04-24	76.810	76.970	75.340	76.100	69.668	1,332,200
2020-04-23	77.850	78.270	76.350	76.500	70.034	1,435,400
2020-04-22	77.560	78.970	77.170	77.870	71.289	1,740,000
2020-04-21	76.690	77.860	76.220	76.570	70.099	1,210,900
2020-04-20	79.850	80.090	77.900	78.290	71.673	998,100
2020-04-17	79.780	80.580	78.260	80.280	73.495	1,333,100
2020-04-16	77.130	77.750	75.610	77.360	70.822	1,390,700
2020-04-15	77.500	77.960	75.770	77.000	70.492	1,748,300
2020-04-14	79.160	79.890	78.310	79.180	72.488	1,501,500
2020-04-13	81.500	81.820	77.680	78.890	72.222	931,700
2020-04-09	78.920	82.920	78.920	81.820	74.905	1,667,900
2020-04-08	75.730	78.580	74.820	78.240	71.627	1,294,800
2020-04-07	76.530	77.430	74.770	74.960	68.625	2,041,200
2020-04-06	74.980	75.500	73.750	74.110	67.846	2,269,500
2020-04-03	74.100	75.390	71.700	72.530	66.400	2,923,900
2020-04-02	71.860	75.660	71.800	75.230	68.872	1,691,100
2020-04-01	72.870	72.920	71.320	72.710	66.565	1,627,300
2020-03-31	75.350	76.130	74.210	75.060	68.716	2,441,700
2020-03-30	77.160	78.120	75.100	76.650	69.801	1,776,400
2020-03-27	74.830	78.870	73.930	75.600	68.845	1,612,700
2020-03-26	72.460	77.970	72.000	77.400	70.484	1,959,200
2020-03-25	71.000	73.220	68.130	71.740	65.330	2,745,400
2020-03-24	68.750	72.290	68.430	71.490	65.102	2,055,200
2020-03-23	70.690	71.860	65.370	66.260	60.339	2,274,300
2020-03-20	73.640	74.500	70.520	71.540	65.148	2,674,200
2020-03-19	75.300	75.370	71.910	74.000	67.388	2,460,500
2020-03-18	78.400	79.980	73.810	75.890	69.109	1,888,800
2020-03-17	77.630	82.300	76.700	81.640	74.345	2,568,900
2020-03-16	76.500	80.890	75.680	76.120	69.318	2,481,900
2020-03-13	82.860	84.990	78.800	84.980	77.387	2,672,500
2020-03-12	84.990	86.450	79.580	79.590	72.478	2,767,700
2020-03-11	91.850	92.860	89.930	91.280	83.124	1,955,700
2020-03-10	93.810	94.110	90.000	93.340	85.000	1,925,900
2020-03-09	91.470	94.840	90.000	92.040	83.816	1,966,400
2020-03-06	92.900	95.870	92.000	95.520	86.985	1,577,700
2020-03-05	94.900	96.400	94.070	94.920	86.439	1,681,800
2020-03-04	93.630	96.620	93.520	96.560	87.932	1,543,100
2020-03-03	94.060	95.690	90.800	91.310	83.151	2,056,100
2020-03-02	90.900	94.290	90.390	94.080	85.674	1,857,400
2020-02-28	90.050	90.650	86.960	90.260	82.195	3,320,300
2020-02-27	96.160	97.240	91.330	91.340	83.178	1,922,600
2020-02-26	97.350	98.330	96.840	96.900	88.242	1,490,600
2020-02-25	99.090	99.820	96.940	97.050	88.378	1,384,300
2020-02-24	98.490	99.490	98.090	98.930	90.090	1,288,500
2020-02-21	99.110	99.710	98.820	99.430	90.546	1,226,500
2020-02-20	99.550	99.900	98.470	99.120	90.263	1,171,900
2020-02-19	100.49	100.91	99.950	100.04	91.101	704,800

← NewerPage 28 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.