Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	62.630	62.750	62.210	62.630	54.023	1,027,100
2017-04-05	62.670	63.100	62.610	62.690	54.074	1,275,200
2017-04-04	62.550	62.870	62.510	62.610	54.005	816,300
2017-04-03	62.890	63.000	62.440	62.480	53.893	1,175,300
2017-03-31	62.680	63.020	62.650	62.810	54.178	904,100
2017-03-30	62.030	62.850	62.030	62.820	54.187	965,800
2017-03-29	62.200	62.470	62.080	62.320	53.479	1,348,300
2017-03-28	61.930	62.510	61.930	62.420	53.565	1,146,700
2017-03-27	62.220	62.310	61.910	62.100	53.290	1,192,700
2017-03-24	62.730	62.840	62.360	62.490	53.625	1,443,200
2017-03-23	62.700	63.090	62.590	62.630	53.745	1,544,800
2017-03-22	62.770	62.970	62.640	62.750	53.848	1,385,000
2017-03-21	63.490	63.510	62.420	62.580	53.702	1,725,800
2017-03-20	63.310	63.460	63.220	63.220	54.252	777,200
2017-03-17	63.190	63.610	63.100	63.370	54.380	1,771,700
2017-03-16	63.560	63.840	62.890	63.060	54.114	1,418,500
2017-03-15	62.860	63.770	62.710	63.690	54.655	1,430,000
2017-03-14	62.910	63.000	62.670	62.870	53.951	953,300
2017-03-13	62.650	62.990	62.490	62.990	54.054	1,016,600
2017-03-10	62.570	62.810	62.330	62.770	53.865	1,080,400
2017-03-09	62.130	62.360	62.010	62.300	53.462	1,525,800
2017-03-08	61.940	62.360	61.810	62.110	53.299	955,500
2017-03-07	61.770	62.240	61.660	62.080	53.273	1,011,400
2017-03-06	61.740	62.120	61.700	61.930	53.145	1,428,900
2017-03-03	62.250	62.250	61.850	62.010	53.213	1,322,500
2017-03-02	62.040	62.390	61.860	62.230	53.402	1,184,800
2017-03-01	62.150	62.340	61.620	62.200	53.376	1,395,400
2017-02-28	61.690	62.000	61.650	61.950	53.162	1,314,900
2017-02-27	61.380	61.800	61.380	61.750	52.990	980,900
2017-02-24	61.550	61.640	61.160	61.350	52.647	1,992,900
2017-02-23	61.840	61.980	61.250	61.570	52.836	1,337,800
2017-02-22	61.350	61.720	61.200	61.680	52.930	1,402,100
2017-02-21	60.500	61.530	60.470	61.220	52.535	1,821,700
2017-02-17	59.220	60.790	58.600	60.750	52.132	2,822,500
2017-02-16	58.920	59.120	58.680	59.050	50.673	1,922,900
2017-02-15	58.090	59.190	58.060	59.110	50.725	1,299,800
2017-02-14	58.210	58.580	58.150	58.430	50.141	989,400
2017-02-13	58.080	58.640	58.080	58.490	50.193	1,114,400
2017-02-10	57.780	58.350	57.740	57.960	49.738	1,154,900
2017-02-09	57.780	57.980	57.650	57.860	49.652	957,500
2017-02-08	57.600	57.790	57.530	57.740	49.549	1,260,300
2017-02-07	57.400	57.920	57.370	57.650	49.472	1,134,900
2017-02-06	57.670	57.760	57.310	57.360	49.223	903,700
2017-02-03	57.610	57.900	57.440	57.580	49.412	1,736,700
2017-02-02	56.990	57.410	56.920	57.350	49.214	1,638,700
2017-02-01	57.370	57.660	56.830	56.900	48.828	1,876,800
2017-01-31	57.480	57.780	57.290	57.380	49.240	994,800
2017-01-30	57.600	57.600	57.340	57.450	49.300	748,500
2017-01-27	57.850	57.970	57.460	57.510	49.352	918,000
2017-01-26	57.910	58.080	57.580	57.650	49.472	1,181,800
2017-01-25	57.600	58.080	57.550	57.820	49.618	2,194,600
2017-01-24	57.260	57.590	57.140	57.540	49.377	968,100
2017-01-23	57.410	57.550	57.010	57.240	49.120	1,278,500
2017-01-20	57.430	57.590	57.160	57.360	49.223	985,400
2017-01-19	56.990	57.460	56.990	57.310	49.180	1,239,400
2017-01-18	56.930	57.380	56.880	57.360	49.223	943,900
2017-01-17	57.110	57.230	56.830	56.910	48.837	877,000
2017-01-13	57.150	57.480	57.080	57.240	49.120	962,700
2017-01-12	56.910	57.130	56.650	57.100	49.000	1,081,800
2017-01-11	56.620	57.060	56.520	56.910	48.837	1,260,600

← NewerPage 41 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.