Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	68.510	68.650	68.000	68.000	59.561	1,308,300
2018-03-20	68.650	68.810	68.310	68.580	60.069	1,209,300
2018-03-19	68.780	68.880	68.320	68.610	60.096	1,332,500
2018-03-16	68.590	69.000	68.450	68.760	60.227	2,380,000
2018-03-15	68.740	68.820	68.430	68.570	60.061	1,277,100
2018-03-14	69.300	69.340	68.350	68.450	59.955	1,966,700
2018-03-13	69.230	69.330	68.860	69.000	60.437	2,104,400
2018-03-12	68.910	69.110	68.640	68.850	60.306	2,140,200
2018-03-09	68.560	68.920	68.050	68.900	60.350	2,176,100
2018-03-08	67.930	68.200	67.840	68.200	59.736	2,859,100
2018-03-07	67.520	68.080	67.450	67.870	59.447	2,150,300
2018-03-06	67.920	68.130	67.390	68.080	59.631	2,273,500
2018-03-05	66.590	68.090	66.160	67.930	59.500	2,973,900
2018-03-02	66.520	66.860	65.830	66.540	58.282	4,681,300
2018-03-01	67.250	67.740	66.360	66.700	58.423	3,169,600
2018-02-28	67.410	68.200	67.150	67.180	58.843	2,802,200
2018-02-27	66.920	67.650	66.850	67.050	58.729	1,898,500
2018-02-26	66.370	67.100	66.370	66.990	58.677	1,615,800
2018-02-23	65.750	66.420	65.460	66.400	58.160	1,849,800
2018-02-22	65.180	66.400	65.150	65.440	57.319	2,143,300
2018-02-21	64.900	65.720	64.720	64.940	56.881	1,995,300
2018-02-20	64.680	65.430	64.680	64.860	56.811	1,667,400
2018-02-16	64.250	65.330	64.250	65.140	57.056	1,955,500
2018-02-15	65.050	65.380	63.660	64.220	56.250	2,116,800
2018-02-14	62.890	64.770	62.890	64.520	56.513	2,129,100
2018-02-13	62.230	63.450	62.230	63.280	55.427	2,654,200
2018-02-12	62.260	62.910	62.030	62.620	54.849	2,153,500
2018-02-09	63.760	64.080	60.260	61.960	54.271	3,167,900
2018-02-08	64.600	64.980	62.720	62.720	54.937	2,282,100
2018-02-07	64.560	65.690	64.490	64.600	56.583	2,526,000
2018-02-06	63.800	65.150	62.780	64.560	56.548	3,727,900
2018-02-05	68.000	68.210	64.690	64.940	56.881	2,216,700
2018-02-02	68.300	68.830	68.100	68.240	59.772	1,492,000
2018-02-01	68.730	69.000	68.140	68.790	60.253	1,309,000
2018-01-31	68.400	69.110	68.350	68.800	60.262	945,500
2018-01-30	68.180	69.070	68.180	68.270	59.798	954,800
2018-01-29	69.050	69.240	68.420	68.440	59.947	759,100
2018-01-26	68.770	69.400	68.400	69.300	60.700	1,062,600
2018-01-25	68.370	68.520	67.950	68.500	59.999	1,018,100
2018-01-24	68.420	68.720	67.980	68.130	59.675	1,184,900
2018-01-23	68.060	68.350	67.650	68.280	59.807	755,100
2018-01-22	68.210	68.360	67.920	68.280	59.807	1,073,700
2018-01-19	68.010	68.350	67.740	68.200	59.736	1,240,100
2018-01-18	68.330	68.450	67.870	67.910	59.482	1,251,000
2018-01-17	68.440	68.440	67.950	68.250	59.780	1,090,400
2018-01-16	68.410	68.690	68.070	68.090	59.640	874,300
2018-01-12	68.250	68.490	67.800	68.380	59.894	964,500
2018-01-11	67.570	68.260	67.530	68.260	59.789	824,200
2018-01-10	67.820	67.970	67.320	67.530	59.150	769,100
2018-01-09	68.150	68.840	67.960	67.980	59.544	1,682,800
2018-01-08	68.420	68.420	67.920	68.170	59.710	1,188,500
2018-01-05	68.590	68.680	67.900	68.260	59.789	1,554,300
2018-01-04	67.880	69.120	67.750	68.440	59.947	1,926,400
2018-01-03	66.600	66.910	66.390	66.900	58.598	1,426,200
2018-01-02	67.570	67.570	66.360	66.580	58.318	1,555,200
2017-12-29	67.330	68.000	67.260	67.610	59.220	1,260,900
2017-12-28	67.000	67.470	66.680	67.410	58.742	1,234,500
2017-12-27	66.710	67.020	66.560	66.930	58.324	798,600
2017-12-26	66.050	67.050	66.000	66.770	58.185	842,400
2017-12-22	66.550	67.080	66.540	66.930	58.324	1,244,200

← NewerPage 37 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.