Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	56.240	56.740	56.170	56.690	48.648	1,210,200
2017-01-09	57.070	57.210	56.410	56.420	48.416	1,374,900
2017-01-06	57.100	57.310	56.930	57.030	48.940	1,147,500
2017-01-05	56.990	57.550	56.950	57.210	49.094	1,113,100
2017-01-04	57.090	57.410	56.960	56.970	48.888	1,348,600
2017-01-03	57.110	57.200	56.580	56.870	48.802	1,174,700
2016-12-30	57.320	57.480	56.910	57.050	48.957	693,000
2016-12-29	57.070	57.230	57.050	57.150	49.043	632,100
2016-12-28	57.420	57.550	57.270	57.320	48.914	598,200
2016-12-27	57.480	57.560	57.290	57.410	48.991	543,400
2016-12-23	57.310	57.480	57.120	57.360	48.948	662,500
2016-12-22	57.260	57.450	57.120	57.320	48.914	942,200
2016-12-21	57.500	57.730	57.290	57.290	48.888	786,600
2016-12-20	57.490	58.000	57.350	57.500	49.068	1,195,900
2016-12-19	56.870	57.550	56.870	57.410	48.991	978,500
2016-12-16	56.790	57.000	56.490	56.590	48.291	2,404,300
2016-12-15	56.380	56.830	56.240	56.650	48.342	1,073,300
2016-12-14	57.120	57.240	56.450	56.510	48.223	1,265,600
2016-12-13	57.080	57.360	56.680	57.050	48.684	1,412,900
2016-12-12	56.450	57.080	56.400	56.920	48.573	1,293,000
2016-12-09	56.380	56.700	56.010	56.520	48.231	1,412,900
2016-12-08	56.300	56.700	56.210	56.440	48.163	1,592,900
2016-12-07	55.740	56.290	55.540	56.290	48.035	1,274,200
2016-12-06	55.410	55.740	55.130	55.720	47.549	1,268,800
2016-12-05	55.860	55.990	55.070	55.280	47.173	1,535,900
2016-12-02	55.710	55.900	55.520	55.810	47.625	1,033,500
2016-12-01	55.490	55.710	55.230	55.470	47.335	1,007,000
2016-11-30	55.830	55.830	55.470	55.490	47.352	1,318,000
2016-11-29	55.840	56.020	55.670	55.900	47.702	1,125,500
2016-11-28	55.590	55.930	55.430	55.860	47.668	1,236,700
2016-11-25	55.330	55.760	55.330	55.630	47.472	471,900
2016-11-23	55.380	55.660	55.040	55.180	47.088	1,493,400
2016-11-22	55.540	55.690	55.270	55.430	47.301	1,512,400
2016-11-21	55.010	55.380	54.820	55.350	47.233	1,362,000
2016-11-18	54.650	54.930	54.470	54.610	46.601	1,396,600
2016-11-17	54.480	54.740	54.380	54.670	46.653	1,237,700
2016-11-16	54.960	55.310	54.370	54.570	46.567	2,083,000
2016-11-15	54.290	54.920	54.140	54.910	46.857	1,732,100
2016-11-14	53.650	54.280	53.300	54.100	46.166	1,660,200
2016-11-11	52.880	53.750	52.840	53.670	45.799	1,661,500
2016-11-10	52.800	53.050	52.280	52.900	45.142	1,788,900
2016-11-09	51.740	52.930	51.590	52.760	45.023	1,548,600
2016-11-08	52.030	52.340	51.920	52.240	44.579	1,322,000
2016-11-07	51.760	52.020	51.660	52.010	44.383	1,363,300
2016-11-04	51.180	51.550	51.150	51.230	43.717	1,855,600
2016-11-03	51.180	51.370	50.890	51.030	43.546	1,277,700
2016-11-02	51.340	51.600	51.090	51.150	43.649	1,221,100
2016-11-01	52.300	52.380	51.150	51.290	43.768	2,367,500
2016-10-31	52.140	52.770	52.140	52.630	44.912	2,013,000
2016-10-28	51.900	52.270	51.220	51.980	44.357	3,055,400
2016-10-27	51.270	51.570	50.750	50.970	43.495	1,644,100
2016-10-26	51.070	51.620	50.760	51.290	43.768	1,519,500
2016-10-25	50.450	51.330	50.450	50.950	43.478	1,806,800
2016-10-24	50.160	50.580	50.150	50.550	43.137	888,500
2016-10-21	49.700	49.970	49.440	49.930	42.608	856,700
2016-10-20	50.090	50.220	49.790	49.980	42.650	1,115,400
2016-10-19	50.330	50.480	49.920	50.170	42.813	713,100
2016-10-18	50.320	50.650	50.150	50.240	42.872	696,300
2016-10-17	49.820	50.240	49.820	50.150	42.795	846,400
2016-10-14	49.780	50.370	49.780	49.820	42.514	1,262,000

← NewerPage 42 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.