Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	63.830	64.180	63.730	63.790	55.299	601,300
2017-06-30	63.600	63.990	63.520	63.730	55.247	1,055,400
2017-06-29	63.960	64.050	62.760	63.230	54.813	1,339,400
2017-06-28	64.250	64.590	64.190	64.230	55.403	577,200
2017-06-27	63.950	64.250	63.880	63.980	55.187	777,400
2017-06-26	64.180	64.270	63.850	64.060	55.256	940,600
2017-06-23	63.900	64.070	63.690	64.040	55.239	1,348,000
2017-06-22	64.080	64.240	63.730	63.890	55.110	672,300
2017-06-21	64.590	64.790	63.980	64.080	55.273	833,000
2017-06-20	65.120	65.310	64.530	64.570	55.696	584,700
2017-06-19	64.900	65.340	64.540	65.110	56.162	897,900
2017-06-16	64.860	65.040	64.420	64.810	55.903	1,407,200
2017-06-15	63.900	64.880	63.900	64.860	55.946	1,264,900
2017-06-14	64.430	64.490	63.940	64.150	55.334	1,208,700
2017-06-13	64.100	64.580	64.100	64.380	55.532	612,900
2017-06-12	63.940	64.190	63.870	64.170	55.351	602,100
2017-06-09	63.650	64.020	63.530	63.940	55.153	968,500
2017-06-08	64.110	64.360	63.440	63.700	54.946	1,056,300
2017-06-07	63.980	64.250	63.800	64.110	55.299	1,050,400
2017-06-06	64.150	64.350	63.920	64.000	55.204	922,300
2017-06-05	64.500	64.750	64.170	64.200	55.377	926,300
2017-06-02	64.450	64.860	64.350	64.680	55.791	976,300
2017-06-01	63.800	64.430	63.510	64.430	55.575	1,466,700
2017-05-31	63.000	63.630	62.920	63.610	54.868	2,070,200
2017-05-30	63.010	63.050	62.710	62.880	54.238	1,592,200
2017-05-26	62.810	63.230	62.710	63.070	54.402	948,700
2017-05-25	62.540	62.890	62.450	62.840	54.204	1,190,800
2017-05-24	62.500	62.590	62.320	62.410	53.833	917,300
2017-05-23	62.000	62.400	61.790	62.360	53.790	1,660,400
2017-05-22	61.490	61.980	61.470	61.890	53.384	1,053,300
2017-05-19	61.670	61.700	61.200	61.380	52.944	1,498,500
2017-05-18	61.350	62.000	61.010	61.670	53.195	1,484,500
2017-05-17	62.180	62.180	61.220	61.250	52.832	2,064,000
2017-05-16	62.890	63.090	62.080	62.180	53.635	1,090,600
2017-05-15	62.660	62.960	62.500	62.890	54.247	1,610,900
2017-05-12	63.290	63.480	62.590	62.680	54.066	1,206,400
2017-05-11	63.570	63.650	63.120	63.340	54.635	794,600
2017-05-10	62.950	63.730	62.870	63.610	54.868	1,577,900
2017-05-09	63.120	63.410	62.840	63.010	54.350	975,900
2017-05-08	63.310	63.500	63.100	63.170	54.488	1,186,900
2017-05-05	63.270	63.450	63.140	63.230	54.540	1,556,600
2017-05-04	63.240	63.380	63.000	63.100	54.428	2,023,700
2017-05-03	63.090	63.290	62.930	63.000	54.342	1,237,900
2017-05-02	63.480	63.580	63.180	63.330	54.626	1,018,600
2017-05-01	63.210	63.350	62.850	63.300	54.601	1,263,000
2017-04-28	62.840	63.550	62.580	62.990	54.333	1,553,800
2017-04-27	63.480	63.880	63.180	63.340	54.635	1,533,600
2017-04-26	63.850	64.010	63.140	63.230	54.540	1,685,000
2017-04-25	64.040	64.110	63.830	63.890	55.110	1,450,100
2017-04-24	63.950	64.050	63.680	64.020	55.222	1,325,700
2017-04-21	63.050	63.550	63.040	63.380	54.670	1,291,700
2017-04-20	63.200	63.220	62.990	63.010	54.350	1,280,600
2017-04-19	62.970	63.090	62.840	63.050	54.385	856,100
2017-04-18	62.560	62.920	62.530	62.860	54.221	743,800
2017-04-17	62.370	62.790	62.340	62.770	54.143	997,700
2017-04-13	62.420	62.600	62.170	62.190	53.643	1,291,500
2017-04-12	62.620	62.690	62.120	62.510	53.919	900,700
2017-04-11	62.660	62.890	62.470	62.890	54.247	830,200
2017-04-10	62.730	62.900	62.570	62.660	54.049	1,069,200
2017-04-07	62.750	63.060	62.660	62.820	54.187	1,500,900

← NewerPage 40 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.