Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	66.520	66.690	66.310	66.590	57.726	746,300
2017-09-26	66.590	66.660	66.330	66.420	57.579	693,900
2017-09-25	66.270	66.600	66.130	66.540	57.683	724,000
2017-09-22	66.180	66.370	66.120	66.260	57.440	885,600
2017-09-21	66.500	66.530	65.810	66.150	57.345	1,546,200
2017-09-20	66.860	67.180	66.580	66.590	57.726	1,108,600
2017-09-19	66.810	66.980	66.620	66.860	57.960	929,700
2017-09-18	66.950	66.950	66.670	66.940	58.029	753,000
2017-09-15	66.800	66.930	66.250	66.890	57.986	1,071,600
2017-09-14	66.230	66.870	66.230	66.840	57.943	895,700
2017-09-13	66.700	66.760	66.290	66.330	57.501	991,200
2017-09-12	66.370	66.810	66.340	66.730	57.847	889,500
2017-09-11	65.650	66.280	65.470	66.280	57.457	1,196,700
2017-09-08	64.500	65.580	64.430	65.460	56.746	908,900
2017-09-07	64.500	64.920	64.500	64.610	56.010	785,000
2017-09-06	64.730	64.900	64.470	64.470	55.888	838,000
2017-09-05	65.190	65.420	64.510	64.630	56.027	979,600
2017-09-01	65.310	65.480	65.080	65.190	56.512	792,500
2017-08-31	65.200	65.390	64.920	65.240	56.556	980,300
2017-08-30	64.830	65.090	64.720	65.080	56.417	731,900
2017-08-29	64.310	65.010	64.250	64.880	56.244	774,000
2017-08-28	64.490	64.640	64.050	64.390	55.819	558,400
2017-08-25	64.270	64.580	64.100	64.370	55.802	1,045,700
2017-08-24	64.460	64.700	64.110	64.160	55.620	890,100
2017-08-23	64.550	64.820	64.370	64.370	55.802	548,000
2017-08-22	64.360	64.860	64.210	64.850	56.218	824,300
2017-08-21	63.900	64.340	63.610	64.150	55.611	1,027,900
2017-08-18	64.130	64.380	63.870	63.890	55.385	881,300
2017-08-17	64.570	64.780	64.080	64.130	55.594	815,600
2017-08-16	64.590	64.970	64.590	64.650	56.044	526,200
2017-08-15	64.590	64.770	64.520	64.560	55.966	495,100
2017-08-14	64.190	64.660	64.130	64.600	56.001	628,500
2017-08-11	64.230	64.490	63.980	63.980	55.463	634,200
2017-08-10	64.200	64.460	64.040	64.080	55.550	883,600
2017-08-09	64.510	64.720	64.270	64.380	55.810	517,100
2017-08-08	64.650	64.820	64.400	64.440	55.862	739,000
2017-08-07	64.800	64.900	64.590	64.700	56.088	671,100
2017-08-04	64.790	64.980	64.440	64.730	56.114	590,400
2017-08-03	64.460	64.950	64.460	64.790	56.166	705,000
2017-08-02	64.520	64.660	64.190	64.560	55.966	799,000
2017-08-01	64.490	64.880	64.270	64.580	55.984	1,030,100
2017-07-31	64.480	64.500	64.150	64.220	55.672	988,300
2017-07-28	65.540	65.540	63.790	64.300	55.741	1,601,100
2017-07-27	64.800	65.470	64.650	65.400	56.694	1,127,900
2017-07-26	65.190	65.250	64.530	64.800	56.174	900,200
2017-07-25	64.690	65.260	64.520	64.980	56.330	906,500
2017-07-24	64.900	64.990	64.480	64.510	55.923	720,500
2017-07-21	64.620	64.990	64.620	64.900	56.261	825,900
2017-07-20	64.730	64.930	64.670	64.780	56.157	608,400
2017-07-19	64.930	64.960	64.580	64.730	56.114	849,200
2017-07-18	64.670	65.000	64.390	64.830	56.200	627,100
2017-07-17	64.420	64.690	64.220	64.640	56.036	663,400
2017-07-14	64.330	64.590	64.200	64.450	55.871	646,500
2017-07-13	64.490	64.670	63.960	64.310	55.750	824,600
2017-07-12	64.560	64.790	64.330	64.430	55.854	659,300
2017-07-11	64.410	64.640	64.110	64.240	55.689	702,200
2017-07-10	64.190	64.510	64.080	64.340	55.776	762,500
2017-07-07	63.710	64.240	63.660	64.090	55.559	638,300
2017-07-06	63.880	63.880	63.450	63.580	55.117	1,091,600
2017-07-05	63.850	64.110	63.570	63.970	55.455	812,200

← NewerPage 39 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.