Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	100.46	100.46	99.810	100.27	91.310	1,133,000
2020-02-14	99.190	100.66	99.060	100.43	91.456	1,450,900
2020-02-13	98.240	99.350	98.160	99.010	90.163	1,080,700
2020-02-12	97.730	98.810	97.310	98.470	89.671	1,101,500
2020-02-11	98.090	98.440	97.840	98.050	89.289	956,600
2020-02-10	97.140	98.040	97.010	97.830	89.088	1,248,600
2020-02-07	96.930	97.540	96.570	97.140	88.460	1,100,300
2020-02-06	96.940	97.180	96.520	96.600	87.968	1,023,300
2020-02-05	96.600	97.080	96.230	96.890	88.232	1,058,900
2020-02-04	96.330	96.840	96.190	96.230	87.631	861,900
2020-02-03	95.390	96.280	95.310	95.840	87.276	1,019,700
2020-01-31	95.770	96.400	94.560	95.050	86.557	1,324,700
2020-01-30	94.300	95.850	94.070	95.730	87.176	1,212,200
2020-01-29	94.520	94.670	94.020	94.470	86.029	1,800,700
2020-01-28	94.730	95.180	94.350	94.360	85.929	1,010,700
2020-01-27	94.180	94.760	94.010	94.640	86.184	867,000
2020-01-24	94.500	94.930	94.190	94.640	86.184	760,700
2020-01-23	94.130	94.510	93.860	94.410	85.974	932,200
2020-01-22	94.130	94.610	94.100	94.330	85.901	669,000
2020-01-21	93.210	93.850	93.050	93.810	85.428	802,500
2020-01-17	93.900	93.900	93.400	93.460	85.109	832,800
2020-01-16	92.790	93.590	92.700	93.520	85.164	1,131,600
2020-01-15	92.270	92.940	92.270	92.560	84.289	1,717,700
2020-01-14	91.780	92.220	91.690	92.140	83.907	1,294,000
2020-01-13	91.080	91.970	91.080	91.830	83.625	926,000
2020-01-10	90.740	91.180	90.590	90.890	82.769	1,118,900
2020-01-09	90.390	91.410	90.350	90.960	82.832	1,672,500
2020-01-08	90.220	90.480	89.840	90.210	82.149	1,337,400
2020-01-07	90.430	90.450	89.930	90.130	82.077	772,900
2020-01-06	90.000	90.640	89.730	90.600	82.505	988,700
2020-01-03	89.190	90.400	89.060	90.210	82.149	1,362,400
2020-01-02	89.720	89.840	88.770	89.830	81.803	1,688,500
2019-12-31	89.670	89.920	89.180	89.630	81.621	1,123,700
2019-12-30	90.110	90.280	89.810	90.000	81.589	698,000
2019-12-27	89.610	90.360	89.450	90.200	81.771	942,600
2019-12-26	89.720	89.830	89.310	89.560	81.190	618,200
2019-12-24	89.330	89.710	89.060	89.580	81.209	250,100
2019-12-23	89.350	89.570	88.940	89.410	81.054	1,149,900
2019-12-20	89.340	89.680	88.740	89.230	80.891	1,475,900
2019-12-19	89.000	89.140	88.470	88.810	80.511	1,147,300
2019-12-18	89.650	90.010	88.940	89.080	80.755	1,185,800
2019-12-17	89.750	90.330	89.390	89.690	81.308	850,700
2019-12-16	89.460	89.670	88.760	89.290	80.946	1,105,500
2019-12-13	88.410	89.220	88.230	89.150	80.819	864,100
2019-12-12	88.760	88.880	88.090	88.580	80.302	1,346,400
2019-12-11	88.730	89.000	88.380	88.830	80.529	1,075,100
2019-12-10	88.490	88.910	88.380	88.540	80.266	1,013,300
2019-12-09	88.620	88.790	88.300	88.680	80.393	766,100
2019-12-06	88.760	89.370	88.270	88.770	80.474	947,000
2019-12-05	88.000	88.570	88.000	88.250	80.003	928,600
2019-12-04	87.810	88.840	87.780	88.010	79.785	955,000
2019-12-03	87.300	88.330	87.300	87.980	79.758	927,400
2019-12-02	88.570	88.840	87.650	87.690	79.495	943,300
2019-11-29	88.650	89.220	88.420	88.650	80.365	611,500
2019-11-27	88.690	88.960	88.380	88.620	80.338	1,656,100
2019-11-26	87.050	88.580	87.050	88.550	80.275	1,681,400
2019-11-25	87.540	88.380	87.040	87.060	78.924	955,100
2019-11-22	87.300	87.580	86.590	87.250	79.096	826,700
2019-11-21	87.590	87.840	86.650	86.750	78.643	701,700
2019-11-20	87.210	88.250	87.170	87.710	79.513	748,300

← NewerPage 29 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.