Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	75.040	75.630	74.890	75.230	66.575	1,275,300
2018-09-10	74.920	75.480	74.700	75.200	66.548	982,300
2018-09-07	74.380	75.260	74.290	74.660	66.070	1,368,200
2018-09-06	74.040	74.580	73.960	74.400	65.840	890,200
2018-09-05	73.520	74.070	73.520	73.980	65.469	1,062,600
2018-09-04	73.470	73.680	73.260	73.670	65.194	1,382,100
2018-08-31	73.410	73.610	73.140	73.360	64.920	1,389,200
2018-08-30	73.390	73.580	73.110	73.440	64.991	749,200
2018-08-29	73.290	73.500	73.050	73.450	65.000	849,400
2018-08-28	73.250	73.280	72.890	73.130	64.716	1,229,000
2018-08-27	73.340	73.620	72.510	73.150	64.734	2,084,000
2018-08-24	73.330	73.480	72.980	73.220	64.796	1,592,300
2018-08-23	73.270	73.530	73.080	73.200	64.778	1,173,900
2018-08-22	73.630	73.700	73.170	73.260	64.831	1,089,200
2018-08-21	74.590	74.770	73.670	73.770	65.283	1,282,400
2018-08-20	74.610	74.780	74.280	74.520	65.946	813,600
2018-08-17	73.960	74.740	73.960	74.490	65.920	1,639,400
2018-08-16	73.920	73.970	73.500	73.910	65.407	1,293,300
2018-08-15	73.130	73.610	72.860	73.510	65.053	1,583,600
2018-08-14	73.250	73.740	73.100	73.180	64.761	1,437,700
2018-08-13	72.770	73.460	72.650	73.070	64.663	1,243,900
2018-08-10	73.080	73.260	72.770	72.860	64.477	1,307,300
2018-08-09	73.040	73.220	72.750	73.180	64.761	792,400
2018-08-08	72.920	73.030	72.580	72.850	64.469	837,600
2018-08-07	73.060	73.100	72.720	72.870	64.486	996,800
2018-08-06	72.610	73.040	72.510	73.020	64.619	808,200
2018-08-03	72.890	73.070	71.980	72.650	64.292	1,218,900
2018-08-02	72.620	73.310	72.480	73.100	64.690	2,841,200
2018-08-01	72.660	73.010	72.420	72.700	64.336	2,490,100
2018-07-31	71.850	72.520	71.470	72.480	64.141	2,001,500
2018-07-30	72.200	72.530	71.480	71.550	63.318	1,670,600
2018-07-27	70.850	72.750	70.850	72.490	64.150	2,514,400
2018-07-26	70.740	71.310	70.540	71.100	62.920	2,120,800
2018-07-25	68.360	70.700	68.360	70.590	62.469	2,939,600
2018-07-24	68.650	68.700	67.880	68.410	60.539	1,585,800
2018-07-23	68.220	68.520	67.950	68.430	60.557	1,877,100
2018-07-20	68.280	68.490	68.060	68.250	60.398	949,200
2018-07-19	68.400	68.820	68.290	68.560	60.672	1,016,700
2018-07-18	69.100	69.290	68.400	68.460	60.584	1,481,000
2018-07-17	69.320	69.530	69.000	69.310	61.336	1,027,800
2018-07-16	70.080	70.310	69.300	69.380	61.398	1,109,100
2018-07-13	70.190	70.550	70.070	70.140	62.070	1,167,000
2018-07-12	70.000	70.500	69.890	70.190	62.115	1,392,000
2018-07-11	69.170	69.820	69.170	69.710	61.690	1,148,800
2018-07-10	69.150	69.490	69.030	69.330	61.354	1,204,400
2018-07-09	68.960	69.180	68.720	68.990	61.053	909,600
2018-07-06	68.890	69.170	68.540	68.830	60.911	1,093,200
2018-07-05	68.760	68.980	68.510	68.960	61.026	1,367,600
2018-07-03	69.150	69.300	68.330	68.430	60.557	734,700
2018-07-02	68.240	68.990	68.240	68.940	61.008	1,031,400
2018-06-29	68.700	69.070	68.330	68.360	60.495	1,502,500
2018-06-28	68.330	69.010	68.240	68.850	60.623	1,402,700
2018-06-27	69.200	69.480	68.200	68.220	60.069	1,314,800
2018-06-26	69.500	69.780	69.100	69.220	60.949	1,596,000
2018-06-25	69.630	69.770	69.130	69.460	61.161	1,455,100
2018-06-22	69.410	69.910	69.360	69.730	61.398	1,849,000
2018-06-21	69.000	69.320	68.890	69.160	60.896	1,573,000
2018-06-20	69.170	69.320	68.800	68.910	60.676	982,200
2018-06-19	68.860	69.190	68.750	69.160	60.896	1,338,800
2018-06-18	69.420	69.690	68.920	69.230	60.958	1,452,300

← NewerPage 35 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.