Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	66.370	66.870	66.280	66.760	58.176	1,211,400
2017-12-20	65.810	66.840	65.540	66.280	57.758	1,349,900
2017-12-19	66.470	66.710	65.470	65.500	57.078	1,997,600
2017-12-18	66.100	66.660	66.100	66.440	57.897	1,435,900
2017-12-15	65.090	66.390	65.090	66.090	57.592	3,176,500
2017-12-14	65.310	65.450	64.680	64.850	56.512	1,317,500
2017-12-13	64.680	65.440	64.490	65.140	56.764	1,475,800
2017-12-12	65.290	65.440	64.790	64.800	56.468	1,369,300
2017-12-11	65.300	65.380	65.030	65.250	56.860	871,000
2017-12-08	65.400	65.400	65.010	65.140	56.764	1,066,300
2017-12-07	65.190	65.350	64.870	65.240	56.851	789,900
2017-12-06	65.230	65.480	64.980	65.280	56.886	1,201,700
2017-12-05	65.240	65.520	64.900	65.080	56.712	1,296,600
2017-12-04	64.870	65.790	64.550	65.030	56.668	1,715,000
2017-12-01	65.100	65.270	63.660	64.220	55.963	1,163,600
2017-11-30	64.470	65.260	64.180	64.940	56.590	2,539,000
2017-11-29	63.510	64.500	63.330	64.310	56.041	1,180,400
2017-11-28	62.880	63.510	62.730	63.500	55.335	1,048,000
2017-11-27	62.500	62.860	62.440	62.650	54.594	1,113,700
2017-11-24	62.450	62.550	62.230	62.330	54.316	602,600
2017-11-22	62.900	63.020	62.180	62.350	54.333	1,057,700
2017-11-21	62.740	63.030	62.240	63.000	54.899	1,612,000
2017-11-20	62.440	62.690	62.050	62.660	54.603	1,244,500
2017-11-17	62.990	63.120	62.440	62.440	54.411	918,700
2017-11-16	63.140	63.460	63.080	63.240	55.109	1,258,200
2017-11-15	63.950	63.980	63.130	63.140	55.021	1,266,900
2017-11-14	63.690	64.080	63.620	63.920	55.701	1,192,400
2017-11-13	63.470	63.920	63.430	63.910	55.692	768,900
2017-11-10	63.680	63.750	63.350	63.450	55.292	835,100
2017-11-09	63.560	63.870	63.210	63.770	55.570	1,154,700
2017-11-08	64.030	64.240	63.830	63.880	55.666	844,400
2017-11-07	63.450	64.190	63.370	64.140	55.893	1,768,000
2017-11-06	63.900	64.080	63.450	63.550	55.379	1,492,000
2017-11-03	64.040	64.830	63.560	63.900	55.684	2,170,100
2017-11-02	64.550	65.200	64.350	64.800	56.468	1,381,100
2017-11-01	65.190	65.290	64.200	64.550	56.250	1,353,800
2017-10-31	65.410	65.600	64.740	65.070	56.703	1,231,300
2017-10-30	65.430	65.930	64.840	65.500	57.078	2,358,300
2017-10-27	65.310	65.700	65.140	65.380	56.973	957,100
2017-10-26	64.090	65.500	64.080	65.370	56.965	1,460,400
2017-10-25	63.760	64.160	63.640	63.770	55.570	983,900
2017-10-24	64.060	64.360	63.890	63.910	55.692	750,800
2017-10-23	64.030	64.340	63.990	64.140	55.893	684,200
2017-10-20	63.890	64.360	63.700	64.190	55.936	1,293,200
2017-10-19	62.990	63.690	62.930	63.650	55.466	1,055,300
2017-10-18	63.100	63.360	63.010	63.030	54.926	1,057,200
2017-10-17	62.750	63.240	62.680	62.990	54.891	1,250,500
2017-10-16	63.240	63.320	62.690	62.760	54.690	1,531,200
2017-10-13	63.780	63.990	63.230	63.330	55.187	1,126,400
2017-10-12	63.190	63.890	63.190	63.670	55.483	1,439,800
2017-10-11	63.490	63.600	63.220	63.320	55.178	1,510,600
2017-10-10	63.820	63.950	63.270	63.380	55.231	1,037,800
2017-10-09	63.190	63.730	63.190	63.620	55.440	949,200
2017-10-06	63.320	63.560	63.040	63.180	55.056	1,310,300
2017-10-05	63.270	64.010	63.270	63.700	55.509	2,021,800
2017-10-04	65.020	65.460	62.460	63.310	55.170	3,957,700
2017-10-03	66.500	66.660	66.290	66.550	57.993	1,233,700
2017-10-02	66.140	66.570	65.920	66.570	58.010	999,700
2017-09-29	66.020	66.260	65.940	66.060	57.566	1,048,100
2017-09-28	66.460	66.590	66.060	66.350	57.518	921,400

← NewerPage 38 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.