Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	87.730	88.300	87.390	88.250	79.627	805,900
2019-08-23	88.940	89.300	87.040	87.420	78.878	1,073,200
2019-08-22	89.390	89.620	88.700	89.020	80.322	571,100
2019-08-21	89.450	89.660	89.100	89.300	80.574	558,800
2019-08-20	90.150	90.500	89.000	89.000	80.304	844,800
2019-08-19	90.370	90.620	89.960	90.350	81.522	919,500
2019-08-16	89.760	90.310	89.510	89.920	81.134	1,187,100
2019-08-15	88.850	89.790	88.690	89.550	80.800	928,900
2019-08-14	89.820	90.200	88.660	88.680	80.015	1,413,200
2019-08-13	89.320	90.600	89.320	90.270	81.450	1,030,400
2019-08-12	89.960	90.270	89.250	89.580	80.827	824,000
2019-08-09	89.920	90.310	89.370	89.950	81.161	996,700
2019-08-08	88.890	89.840	88.340	89.790	81.017	1,207,700
2019-08-07	87.520	88.630	86.880	88.220	79.600	2,042,800
2019-08-06	86.920	88.130	86.690	88.030	79.429	1,887,100
2019-08-05	88.060	88.440	86.340	86.870	78.382	1,321,900
2019-08-02	88.220	88.850	87.770	88.410	79.771	1,451,200
2019-08-01	88.570	89.120	88.090	88.240	79.618	904,000
2019-07-31	89.360	89.710	87.910	88.650	79.988	853,400
2019-07-30	90.020	90.600	89.170	89.460	80.719	684,000
2019-07-29	89.820	90.340	89.550	90.090	81.287	1,087,700
2019-07-26	85.610	90.390	85.600	90.290	81.468	1,550,100
2019-07-25	86.940	87.370	86.750	87.090	78.580	1,389,200
2019-07-24	87.150	87.200	86.420	86.700	78.229	954,300
2019-07-23	87.560	87.630	86.940	87.230	78.707	750,500
2019-07-22	87.150	87.560	86.610	87.280	78.752	710,100
2019-07-19	88.110	88.360	86.930	87.110	78.598	1,118,200
2019-07-18	87.630	88.060	87.110	88.040	79.438	758,200
2019-07-17	87.780	88.130	87.720	87.830	79.248	761,800
2019-07-16	87.300	87.730	87.110	87.680	79.113	805,500
2019-07-15	87.070	87.320	86.780	87.300	78.770	789,700
2019-07-12	87.300	87.600	86.180	86.970	78.472	1,137,500
2019-07-11	87.400	87.680	87.020	87.400	78.860	872,100
2019-07-10	87.200	87.750	87.120	87.510	78.959	741,300
2019-07-09	86.860	87.260	86.600	87.210	78.689	728,200
2019-07-08	87.310	87.700	86.920	87.000	78.499	653,300
2019-07-05	87.870	87.870	86.770	87.500	78.950	543,900
2019-07-03	87.290	87.820	87.240	87.690	79.122	600,400
2019-07-02	86.730	87.190	86.660	87.100	78.589	984,300
2019-07-01	87.050	87.340	86.220	86.620	78.156	720,300
2019-06-28	86.420	86.760	86.090	86.640	78.174	1,211,900
2019-06-27	85.650	86.750	85.650	86.580	77.782	1,159,400
2019-06-26	86.760	86.890	85.200	85.490	76.803	1,181,300
2019-06-25	87.740	87.780	86.790	86.850	78.024	906,400
2019-06-24	87.110	87.770	86.920	87.260	78.393	948,300
2019-06-21	87.300	87.520	86.710	86.710	77.899	1,700,600
2019-06-20	86.820	87.380	86.400	87.300	78.429	1,576,400
2019-06-19	86.290	86.820	86.070	86.680	77.872	808,000
2019-06-18	86.900	87.160	86.260	86.310	77.539	825,300
2019-06-17	87.270	87.270	86.610	86.790	77.971	715,300
2019-06-14	86.070	87.210	85.690	86.990	78.150	783,600
2019-06-13	86.800	86.970	85.910	86.200	77.441	616,500
2019-06-12	86.330	86.820	86.040	86.820	77.998	1,002,500
2019-06-11	86.670	86.860	85.870	86.160	77.405	957,600
2019-06-10	86.940	87.160	86.330	86.570	77.773	610,200
2019-06-07	86.860	87.490	86.680	86.790	77.971	722,000
2019-06-06	86.190	86.550	85.770	86.370	77.593	907,700
2019-06-05	84.910	86.210	84.630	86.190	77.432	872,100
2019-06-04	85.870	85.870	84.120	84.530	75.940	1,565,600
2019-06-03	84.850	85.600	84.660	85.470	76.785	956,700

← NewerPage 31 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.