Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	83.480	84.730	83.480	84.590	75.994	1,197,600
2019-05-30	83.810	84.390	83.750	84.000	75.464	1,318,600
2019-05-29	83.770	83.980	83.170	83.670	75.168	1,174,700
2019-05-28	84.760	85.160	84.020	84.050	75.509	1,720,400
2019-05-24	84.990	85.210	84.190	84.560	75.967	887,300
2019-05-23	84.630	84.870	84.170	84.810	76.192	921,400
2019-05-22	85.200	85.260	84.870	84.970	76.336	1,013,300
2019-05-21	85.180	85.400	84.900	85.160	76.506	868,500
2019-05-20	84.760	85.280	84.500	84.820	76.201	803,200
2019-05-17	84.460	85.310	84.410	84.830	76.210	1,257,900
2019-05-16	84.250	85.360	84.030	85.090	76.443	968,000
2019-05-15	83.510	84.300	83.210	84.030	75.491	1,082,000
2019-05-14	83.810	84.210	83.590	83.760	75.248	1,567,800
2019-05-13	83.320	83.790	83.010	83.700	75.195	1,105,800
2019-05-10	82.450	84.190	82.430	84.080	75.536	965,500
2019-05-09	82.360	82.820	81.930	82.670	74.269	1,004,600
2019-05-08	82.510	82.920	82.280	82.540	74.152	881,400
2019-05-07	82.950	83.100	82.170	82.660	74.260	1,232,300
2019-05-06	82.640	83.350	82.440	83.250	74.790	811,700
2019-05-03	82.450	83.260	82.200	83.260	74.799	1,164,000
2019-05-02	82.010	82.260	81.490	82.190	73.838	886,600
2019-05-01	82.730	82.780	82.010	82.020	73.685	897,500
2019-04-30	82.350	82.870	82.070	82.820	74.404	1,494,600
2019-04-29	81.610	82.400	81.270	82.110	73.766	1,769,300
2019-04-26	79.720	81.510	79.150	80.550	72.365	1,435,500
2019-04-25	79.450	79.880	79.100	79.470	71.394	1,350,500
2019-04-24	79.420	79.920	79.290	79.320	71.260	1,749,400
2019-04-23	78.930	79.590	78.730	79.560	71.475	1,009,100
2019-04-22	78.890	79.120	78.700	78.930	70.909	965,400
2019-04-18	78.740	79.260	78.380	79.040	71.008	1,135,300
2019-04-17	78.910	78.990	78.480	78.600	70.613	1,029,300
2019-04-16	79.200	79.280	78.450	78.760	70.757	945,600
2019-04-15	79.160	79.390	78.470	79.080	71.044	1,426,900
2019-04-12	77.640	78.260	77.520	78.220	70.271	1,381,000
2019-04-11	78.000	78.110	76.130	77.430	69.562	2,376,600
2019-04-10	79.490	79.740	79.240	79.650	71.556	1,194,500
2019-04-09	79.550	79.780	79.220	79.290	71.233	854,900
2019-04-08	79.700	79.780	79.270	79.730	71.628	1,057,800
2019-04-05	79.530	79.850	79.420	79.760	71.655	1,122,700
2019-04-04	80.170	80.220	79.430	79.550	71.466	851,500
2019-04-03	79.960	80.560	79.500	79.930	71.808	2,207,500
2019-04-02	80.150	80.190	79.460	79.740	71.637	950,000
2019-04-01	80.840	80.950	79.540	79.990	71.862	1,359,400
2019-03-29	80.560	80.610	80.030	80.380	72.212	1,327,400
2019-03-28	80.410	80.710	80.120	80.610	72.082	1,418,200
2019-03-27	80.590	81.200	80.240	80.260	71.769	1,217,300
2019-03-26	79.900	80.620	79.760	80.610	72.082	1,063,700
2019-03-25	78.870	79.830	78.740	79.430	71.027	1,000,600
2019-03-22	79.170	79.470	78.880	78.900	70.553	1,311,500
2019-03-21	78.260	79.420	78.200	79.360	70.964	957,200
2019-03-20	78.760	78.850	78.210	78.410	70.114	1,127,300
2019-03-19	79.150	79.350	78.550	78.820	70.481	1,157,200
2019-03-18	78.630	78.980	78.470	78.980	70.624	1,666,400
2019-03-15	79.030	79.230	78.560	78.630	70.311	2,331,600
2019-03-14	78.850	79.090	78.550	78.930	70.579	1,082,100
2019-03-13	78.630	78.820	78.340	78.700	70.374	927,400
2019-03-12	78.550	78.640	78.210	78.440	70.141	1,136,400
2019-03-11	77.930	78.500	77.930	78.480	70.177	826,900
2019-03-08	78.240	78.580	77.440	77.900	69.658	1,142,800
2019-03-07	78.440	78.640	78.070	78.480	70.177	1,348,600

← NewerPage 32 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.