Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	75.400	75.640	73.800	75.520	67.178	3,954,800
2018-12-04	77.300	78.540	75.970	76.050	67.650	4,443,300
2018-12-03	77.880	78.080	76.520	77.350	68.806	1,740,500
2018-11-30	76.980	77.460	76.640	77.340	68.797	2,611,100
2018-11-29	76.890	77.180	76.400	76.790	68.308	1,682,500
2018-11-28	76.360	77.180	76.210	77.000	68.495	3,148,500
2018-11-27	76.200	76.390	75.780	76.320	67.890	1,786,200
2018-11-26	76.270	76.790	75.960	76.400	67.961	1,968,000
2018-11-23	76.420	76.670	75.760	75.860	67.481	474,000
2018-11-21	76.790	77.330	76.570	76.620	68.157	2,588,200
2018-11-20	76.440	77.060	76.120	76.800	68.317	2,540,300
2018-11-19	75.700	76.540	75.440	76.510	68.059	1,327,200
2018-11-16	75.630	76.150	75.360	75.640	67.285	1,986,000
2018-11-15	74.290	75.780	73.950	75.650	67.294	1,247,900
2018-11-14	74.780	75.140	74.280	74.690	66.440	1,634,600
2018-11-13	74.800	75.130	74.280	74.600	66.360	787,900
2018-11-12	74.850	75.410	74.600	74.680	66.431	918,300
2018-11-09	73.940	74.910	73.800	74.740	66.484	1,061,500
2018-11-08	73.400	74.180	73.350	74.030	65.853	1,038,800
2018-11-07	72.670	73.390	72.340	73.370	65.266	1,337,900
2018-11-06	71.930	72.430	71.700	72.310	64.323	1,109,400
2018-11-05	71.820	72.490	71.820	71.960	64.011	1,121,000
2018-11-02	72.400	72.460	71.280	71.630	63.718	1,989,000
2018-11-01	72.610	73.100	71.950	71.960	64.011	1,395,800
2018-10-31	72.430	73.100	71.830	72.680	64.652	1,930,700
2018-10-30	70.910	72.130	70.910	71.990	64.038	1,850,000
2018-10-29	70.360	71.370	70.320	70.910	63.077	1,588,800
2018-10-26	69.140	70.640	67.900	69.940	62.214	3,660,500
2018-10-25	69.280	69.430	67.480	68.360	60.809	2,744,900
2018-10-24	70.330	70.500	69.180	69.230	61.583	1,820,700
2018-10-23	71.180	71.420	70.090	70.950	63.113	1,149,200
2018-10-22	72.320	72.320	71.520	71.710	63.789	751,600
2018-10-19	72.020	72.450	72.000	72.100	64.136	658,000
2018-10-18	72.020	72.440	71.620	71.950	64.002	1,089,800
2018-10-17	71.970	72.090	71.330	71.960	64.011	855,600
2018-10-16	70.780	72.050	70.700	71.990	64.038	748,100
2018-10-15	70.400	70.980	70.400	70.580	62.784	1,331,600
2018-10-12	70.650	70.880	70.180	70.630	62.828	1,647,700
2018-10-11	71.600	71.740	70.080	70.100	62.357	1,437,000
2018-10-10	72.580	72.810	71.450	71.480	63.584	1,484,100
2018-10-09	72.760	73.300	72.550	72.850	64.803	1,594,100
2018-10-08	72.220	72.960	72.130	72.850	64.803	967,900
2018-10-05	71.700	72.320	71.630	72.170	64.198	822,200
2018-10-04	71.750	71.830	71.120	71.630	63.718	968,200
2018-10-03	72.320	72.570	71.820	72.000	64.047	1,425,500
2018-10-02	72.450	72.710	72.110	72.170	64.198	1,455,100
2018-10-01	72.990	73.030	72.390	72.500	64.492	632,000
2018-09-28	72.170	72.730	72.120	72.660	64.634	1,197,200
2018-09-27	72.980	73.130	72.530	72.650	64.292	974,200
2018-09-26	73.230	73.350	72.630	72.710	64.345	1,048,600
2018-09-25	73.880	73.970	73.210	73.250	64.823	1,585,300
2018-09-24	74.570	74.720	73.690	73.730	65.247	1,143,900
2018-09-21	74.800	75.010	74.610	74.650	66.061	2,436,400
2018-09-20	74.870	75.110	74.530	74.800	66.194	1,169,600
2018-09-19	75.250	75.260	74.570	74.690	66.097	627,400
2018-09-18	75.240	75.820	74.950	75.450	66.769	1,092,500
2018-09-17	74.930	75.160	74.730	75.120	66.477	767,400
2018-09-14	74.700	75.010	74.410	74.930	66.309	790,300
2018-09-13	74.730	74.750	74.310	74.750	66.150	1,234,000
2018-09-12	75.250	75.320	74.180	74.500	65.929	1,321,500

← NewerPage 34 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.