Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	87.340	87.830	87.070	87.590	79.405	719,300
2019-11-18	87.090	87.640	86.960	87.240	79.087	789,500
2019-11-15	87.190	87.390	86.440	86.910	78.788	772,100
2019-11-14	86.890	87.370	86.500	87.130	78.988	618,000
2019-11-13	85.970	86.960	85.950	86.820	78.707	798,100
2019-11-12	86.170	86.220	85.780	86.020	77.981	735,800
2019-11-11	86.000	86.350	85.760	86.010	77.972	807,300
2019-11-08	85.460	86.190	85.450	86.180	78.126	843,300
2019-11-07	86.190	86.430	85.430	85.500	77.510	1,231,400
2019-11-06	85.710	86.390	85.690	86.130	78.081	1,140,500
2019-11-05	86.120	86.440	84.890	85.720	77.709	1,028,800
2019-11-04	86.630	86.940	85.880	86.220	78.163	848,400
2019-11-01	87.650	87.880	86.050	86.680	78.580	1,243,500
2019-10-31	87.350	88.710	86.000	87.510	79.332	1,591,000
2019-10-30	87.620	89.000	87.090	88.780	80.483	1,042,100
2019-10-29	85.920	87.980	85.860	87.890	79.677	1,497,800
2019-10-28	86.000	86.130	85.360	86.040	77.999	986,000
2019-10-25	86.960	87.190	85.910	86.030	77.990	801,200
2019-10-24	86.640	87.170	85.880	86.890	78.770	710,900
2019-10-23	87.350	87.790	86.350	86.760	78.652	891,300
2019-10-22	87.730	88.360	87.190	87.250	79.096	740,800
2019-10-21	88.460	88.690	87.490	87.700	79.504	1,003,400
2019-10-18	86.880	88.660	86.230	88.240	79.994	1,458,100
2019-10-17	85.900	86.530	85.880	86.110	78.063	786,500
2019-10-16	86.000	86.000	84.990	85.690	77.682	1,077,900
2019-10-15	86.080	86.670	85.890	86.090	78.045	914,800
2019-10-14	86.430	86.710	85.940	86.110	78.063	426,400
2019-10-11	87.550	87.880	86.350	86.380	78.308	770,500
2019-10-10	86.000	87.100	85.830	86.870	78.752	894,800
2019-10-09	85.940	86.360	85.470	86.180	78.126	622,900
2019-10-08	86.290	86.370	85.330	85.600	77.601	940,100
2019-10-07	86.600	86.830	86.280	86.580	78.489	743,400
2019-10-04	85.370	86.840	85.360	86.740	78.634	766,100
2019-10-03	84.920	85.560	84.280	85.050	77.102	875,700
2019-10-02	85.630	85.980	84.480	85.080	77.129	1,179,200
2019-10-01	86.870	87.590	86.000	86.150	78.099	1,127,200
2019-09-30	85.850	87.040	85.730	86.550	78.462	1,073,400
2019-09-27	87.050	87.320	85.430	86.220	77.795	1,283,100
2019-09-26	86.300	87.230	85.830	86.840	78.355	731,800
2019-09-25	86.980	87.390	86.020	86.100	77.687	1,150,700
2019-09-24	87.330	88.070	86.520	86.940	78.445	1,150,900
2019-09-23	87.040	87.490	86.880	87.080	78.571	715,700
2019-09-20	86.510	87.580	86.360	87.480	78.932	2,051,300
2019-09-19	86.360	86.650	86.010	86.040	77.633	1,001,200
2019-09-18	85.730	86.190	85.080	86.140	77.723	777,600
2019-09-17	84.910	85.700	84.800	85.590	77.227	1,076,300
2019-09-16	84.890	85.270	84.600	84.890	76.595	790,700
2019-09-13	86.060	86.570	84.880	85.140	76.821	1,169,500
2019-09-12	85.590	86.400	85.430	85.920	77.525	1,260,600
2019-09-11	85.830	86.470	84.790	85.090	76.776	1,716,600
2019-09-10	87.370	87.610	85.310	85.850	77.462	2,178,200
2019-09-09	89.030	89.110	87.530	87.620	79.059	1,048,500
2019-09-06	89.050	89.320	88.420	88.880	80.196	843,300
2019-09-05	90.000	90.420	88.740	88.810	80.132	900,300
2019-09-04	90.000	90.000	89.550	89.830	81.053	792,800
2019-09-03	89.050	89.730	88.890	89.670	80.908	799,500
2019-08-30	89.990	90.150	88.950	89.250	80.529	1,182,600
2019-08-29	89.490	89.590	88.850	89.400	80.665	1,065,000
2019-08-28	88.560	88.960	88.260	88.920	80.232	862,800
2019-08-27	88.900	89.120	88.500	88.600	79.943	878,500

← NewerPage 30 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.