Republic Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 211.05 | 211.70 | 206.36 | 206.56 | 205.29 | 1,243,400 |
| 2026-04-30 | 207.88 | 210.06 | 207.49 | 209.22 | 207.94 | 1,630,800 |
| 2026-04-29 | 208.00 | 208.73 | 205.13 | 208.31 | 207.03 | 1,385,300 |
| 2026-04-28 | 209.25 | 209.59 | 206.92 | 208.15 | 206.87 | 2,078,800 |
| 2026-04-27 | 209.27 | 210.87 | 205.93 | 206.11 | 204.84 | 1,122,000 |
| 2026-04-24 | 212.34 | 213.60 | 209.38 | 209.79 | 208.50 | 1,061,200 |
| 2026-04-23 | 206.18 | 214.10 | 206.18 | 214.04 | 212.73 | 1,811,500 |
← NewerPage 3 of 3 · 127 trading days
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.
