Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	69.290	69.970	68.820	69.870	61.522	2,199,800
2018-06-14	68.710	69.300	68.400	69.230	60.958	1,864,300
2018-06-13	69.400	69.640	68.680	68.730	60.518	1,668,900
2018-06-12	68.890	69.670	68.490	69.410	61.117	2,021,500
2018-06-11	68.480	68.990	68.180	68.720	60.509	2,378,000
2018-06-08	68.110	68.260	67.980	68.240	60.086	792,300
2018-06-07	68.250	68.520	67.980	68.120	59.981	927,600
2018-06-06	67.920	68.310	67.770	68.250	60.095	1,074,500
2018-06-05	67.980	68.270	67.800	67.940	59.822	933,300
2018-06-04	68.180	68.490	67.830	67.920	59.805	1,078,300
2018-06-01	67.810	68.110	67.530	67.980	59.857	965,000
2018-05-31	68.350	68.490	67.400	67.430	59.373	1,559,200
2018-05-30	67.320	68.460	67.320	68.340	60.174	1,252,100
2018-05-29	67.260	67.540	66.830	67.070	59.056	1,031,300
2018-05-25	67.670	67.910	67.570	67.710	59.620	749,900
2018-05-24	67.640	67.830	67.250	67.670	59.584	1,169,600
2018-05-23	67.000	67.720	66.950	67.600	59.523	1,318,500
2018-05-22	67.320	67.750	67.040	67.100	59.083	1,318,700
2018-05-21	66.800	67.520	66.730	67.340	59.294	1,263,400
2018-05-18	66.690	66.830	66.460	66.610	58.651	1,871,900
2018-05-17	66.840	67.100	66.410	66.610	58.651	866,600
2018-05-16	67.530	67.690	66.860	66.900	58.906	1,239,500
2018-05-15	67.480	67.730	67.280	67.480	59.417	960,400
2018-05-14	68.100	68.100	67.680	67.780	59.681	1,303,800
2018-05-11	68.200	68.320	67.810	67.910	59.796	1,054,100
2018-05-10	68.960	69.000	67.890	68.040	59.910	1,524,600
2018-05-09	67.710	67.930	67.520	67.630	59.549	1,141,400
2018-05-08	68.090	68.280	67.580	67.730	59.637	1,250,700
2018-05-07	68.510	68.510	67.500	68.040	59.910	1,640,700
2018-05-04	67.090	69.030	66.730	68.560	60.368	2,356,200
2018-05-03	66.030	68.080	65.500	67.240	59.206	3,967,300
2018-05-02	64.710	65.050	64.270	64.370	56.679	1,655,500
2018-05-01	64.540	64.840	64.130	64.710	56.978	1,044,200
2018-04-30	65.590	65.820	64.680	64.680	56.952	1,294,700
2018-04-27	65.270	65.780	65.230	65.500	57.674	793,000
2018-04-26	65.120	65.420	64.620	65.270	57.471	1,072,900
2018-04-25	64.870	65.150	64.480	65.070	57.295	828,500
2018-04-24	65.950	65.950	64.580	64.920	57.163	1,381,200
2018-04-23	65.650	66.120	65.460	65.710	57.859	1,749,200
2018-04-20	65.750	66.290	65.300	65.550	57.718	2,004,400
2018-04-19	65.700	66.130	65.540	65.890	58.017	1,619,900
2018-04-18	66.190	66.210	65.560	65.960	58.079	1,496,900
2018-04-17	65.910	66.240	65.600	65.950	58.070	1,173,800
2018-04-16	65.880	66.060	65.560	65.620	57.779	1,707,300
2018-04-13	65.860	66.040	65.250	65.520	57.691	1,282,700
2018-04-12	65.710	66.070	65.430	65.650	57.806	1,536,400
2018-04-11	66.550	67.010	65.310	65.540	57.709	2,596,100
2018-04-10	67.440	67.720	66.860	67.550	59.479	1,710,700
2018-04-09	67.100	67.580	66.600	66.870	58.880	2,515,500
2018-04-06	67.630	68.000	66.470	66.850	58.862	1,537,900
2018-04-05	68.080	68.440	67.680	68.120	59.981	1,467,900
2018-04-04	66.610	67.820	66.360	67.760	59.664	2,200,800
2018-04-03	66.070	67.160	66.000	67.130	59.109	1,848,600
2018-04-02	66.230	66.690	65.340	65.840	57.973	1,769,400
2018-03-29	65.820	66.730	65.750	66.230	58.317	1,374,300
2018-03-28	66.100	66.430	65.540	65.850	57.678	2,139,800
2018-03-27	66.910	67.000	65.610	65.940	57.757	1,876,700
2018-03-26	66.060	66.620	65.540	66.620	58.353	1,868,000
2018-03-23	66.700	67.360	65.330	65.440	57.319	2,128,000
2018-03-22	67.660	67.770	66.540	66.600	58.335	1,824,100

← NewerPage 36 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.