Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	78.130	78.600	78.060	78.450	70.150	1,149,600
2019-03-05	78.090	78.420	78.000	78.070	69.810	926,300
2019-03-04	78.890	78.980	77.610	78.050	69.793	1,155,800
2019-03-01	78.840	78.840	78.210	78.520	70.213	987,500
2019-02-28	77.990	78.550	77.840	78.430	70.132	1,977,200
2019-02-27	77.320	78.070	77.260	78.000	69.748	850,300
2019-02-26	77.750	78.170	77.420	77.500	69.301	1,455,800
2019-02-25	77.730	77.930	77.470	77.690	69.471	999,300
2019-02-22	77.910	77.960	77.150	77.630	69.417	1,034,600
2019-02-21	77.380	77.690	76.940	77.640	69.426	886,200
2019-02-20	77.370	77.470	76.860	77.230	69.059	1,218,300
2019-02-19	77.360	77.640	77.140	77.270	69.095	1,082,300
2019-02-15	77.370	77.750	77.070	77.630	69.417	1,530,800
2019-02-14	76.990	77.440	76.520	76.550	68.451	2,749,500
2019-02-13	77.600	77.890	76.880	77.220	69.050	1,567,300
2019-02-12	77.130	77.590	76.870	77.570	69.363	1,139,800
2019-02-11	76.800	77.710	76.470	76.900	68.764	1,393,200
2019-02-08	77.350	77.350	75.030	76.680	68.567	2,042,000
2019-02-07	77.090	77.740	77.090	77.730	69.506	1,479,900
2019-02-06	78.010	78.010	77.230	77.370	69.184	1,211,300
2019-02-05	77.820	78.240	77.500	78.180	69.909	1,188,900
2019-02-04	76.870	77.760	76.580	77.730	69.506	1,485,900
2019-02-01	76.800	76.990	76.430	76.950	68.809	1,063,400
2019-01-31	76.590	77.090	76.170	76.710	68.594	1,284,400
2019-01-30	76.220	76.690	75.700	76.560	68.460	842,800
2019-01-29	75.870	76.450	75.650	76.040	67.995	747,200
2019-01-28	75.860	76.020	75.300	75.730	67.718	891,800
2019-01-25	76.150	76.660	76.030	76.240	68.174	852,000
2019-01-24	76.180	76.330	75.610	75.840	67.816	688,500
2019-01-23	76.060	76.440	75.960	76.270	68.201	1,241,400
2019-01-22	76.100	76.600	75.680	76.180	68.120	1,284,300
2019-01-18	75.340	76.260	75.120	76.260	68.192	1,696,900
2019-01-17	74.250	75.250	74.200	75.080	67.137	1,050,700
2019-01-16	74.780	74.960	74.190	74.420	66.547	1,028,100
2019-01-15	73.840	74.920	73.800	74.880	66.958	1,389,100
2019-01-14	74.070	74.270	73.530	73.850	66.037	1,765,300
2019-01-11	74.320	74.720	74.040	74.650	66.752	1,348,900
2019-01-10	72.970	74.620	72.580	74.550	66.663	1,063,300
2019-01-09	74.060	74.250	73.370	73.910	66.091	908,800
2019-01-08	73.500	74.000	73.110	73.980	66.153	1,274,100
2019-01-07	72.680	73.700	72.520	73.100	65.366	1,285,200
2019-01-04	71.740	72.980	71.740	72.810	65.107	1,488,900
2019-01-03	71.270	71.720	70.420	71.360	63.810	2,319,600
2019-01-02	71.370	71.560	70.900	71.530	63.962	1,572,700
2018-12-31	71.770	72.380	71.270	72.090	64.463	1,092,500
2018-12-28	72.310	72.910	71.370	71.930	63.985	1,358,600
2018-12-27	70.950	71.990	69.860	71.960	64.011	1,470,400
2018-12-26	69.600	71.430	68.940	71.430	63.540	1,210,000
2018-12-24	71.390	71.500	69.130	69.160	61.521	829,900
2018-12-21	72.030	72.620	71.260	71.560	63.656	2,636,900
2018-12-20	72.560	72.780	71.240	72.100	64.136	1,646,600
2018-12-19	73.610	73.920	72.260	72.710	64.679	1,456,600
2018-12-18	74.040	74.290	73.330	73.550	65.426	2,082,900
2018-12-17	74.460	74.580	73.430	73.780	65.630	1,928,600
2018-12-14	74.470	75.170	74.210	74.420	66.200	1,785,000
2018-12-13	73.640	74.990	73.530	74.860	66.591	2,560,200
2018-12-12	74.510	74.990	73.680	73.690	65.550	2,546,100
2018-12-11	74.730	74.920	74.090	74.140	65.951	1,833,700
2018-12-10	74.930	74.930	73.610	74.260	66.057	2,410,000
2018-12-07	75.240	75.850	74.500	74.890	66.618	2,110,200

← NewerPage 33 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.