Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.410	49.800	49.180	49.630	42.352	1,463,500
2016-10-12	49.650	49.850	49.510	49.690	42.403	1,334,600
2016-10-11	49.820	49.980	49.380	49.600	42.326	1,226,000
2016-10-10	49.530	49.980	49.530	49.890	42.574	1,056,700
2016-10-07	49.740	49.850	49.240	49.490	42.232	1,296,300
2016-10-06	49.700	49.860	49.420	49.720	42.429	1,775,200
2016-10-05	49.990	50.270	49.700	49.850	42.539	1,533,900
2016-10-04	50.450	50.540	49.770	49.920	42.599	1,315,900
2016-10-03	50.480	50.670	50.200	50.400	43.009	1,146,800
2016-09-30	50.220	50.630	50.220	50.450	43.051	1,523,500
2016-09-29	50.140	50.320	49.990	50.070	42.727	1,317,300
2016-09-28	50.840	50.950	50.220	50.590	42.898	1,156,600
2016-09-27	50.920	51.190	50.710	50.770	43.050	1,118,000
2016-09-26	50.610	51.010	50.580	50.780	43.059	939,100
2016-09-23	51.020	51.160	50.690	50.780	43.059	1,298,000
2016-09-22	51.500	51.590	51.040	51.210	43.424	1,456,000
2016-09-21	50.880	51.400	50.740	51.330	43.525	1,433,300
2016-09-20	51.000	51.380	50.710	50.760	43.042	1,585,600
2016-09-19	50.180	50.870	50.180	50.710	43.000	1,616,800
2016-09-16	50.060	50.320	49.770	50.260	42.618	2,159,000
2016-09-15	49.790	50.370	49.720	50.240	42.601	1,182,500
2016-09-14	49.950	50.230	49.730	49.800	42.228	1,276,300
2016-09-13	49.920	50.520	49.910	49.960	42.364	2,010,300
2016-09-12	49.500	50.390	49.420	50.270	42.627	1,522,000
2016-09-09	50.410	50.520	49.500	49.520	41.991	1,477,000
2016-09-08	50.580	50.960	50.500	50.830	43.101	1,040,400
2016-09-07	51.030	51.130	50.630	50.770	43.050	1,012,200
2016-09-06	50.920	51.500	50.880	51.210	43.424	1,204,700
2016-09-02	50.920	51.280	50.910	51.080	43.313	836,500
2016-09-01	50.610	50.720	50.350	50.720	43.008	623,600
2016-08-31	50.540	50.670	50.230	50.520	42.839	1,238,000
2016-08-30	50.840	50.880	50.350	50.600	42.906	747,800
2016-08-29	50.710	51.010	50.670	50.720	43.008	1,342,400
2016-08-26	51.280	51.440	50.440	50.560	42.872	1,518,500
2016-08-25	51.170	51.390	51.060	51.130	43.356	1,078,400
2016-08-24	51.190	51.360	51.060	51.270	43.474	876,900
2016-08-23	51.290	51.440	51.140	51.280	43.483	919,000
2016-08-22	51.200	51.470	51.060	51.290	43.491	1,129,000
2016-08-19	50.980	51.200	50.850	51.200	43.415	1,161,800
2016-08-18	51.180	51.230	50.630	51.100	43.330	1,079,100
2016-08-17	50.240	51.320	50.180	51.220	43.432	2,318,700
2016-08-16	51.120	51.120	50.080	50.100	42.482	1,474,500
2016-08-15	51.640	51.820	51.300	51.330	43.525	707,700
2016-08-12	51.810	51.990	51.560	51.710	43.848	826,200
2016-08-11	51.680	52.020	51.650	51.810	43.932	923,000
2016-08-10	51.040	51.540	51.020	51.520	43.686	855,800
2016-08-09	50.990	51.170	50.960	51.020	43.262	651,500
2016-08-08	51.200	51.260	50.790	50.860	43.127	1,672,200
2016-08-05	51.040	51.200	50.880	51.110	43.339	1,251,900
2016-08-04	50.860	51.010	50.780	50.850	43.118	853,100
2016-08-03	50.930	50.990	50.510	50.770	43.050	1,803,400
2016-08-02	51.090	51.210	50.710	50.980	43.229	1,414,700
2016-08-01	51.290	51.620	51.140	51.210	43.424	1,350,300
2016-07-29	51.750	51.990	51.040	51.260	43.466	1,852,300
2016-07-28	51.640	52.000	51.620	51.900	44.009	759,000
2016-07-27	52.400	52.520	51.650	51.690	43.831	1,946,800
2016-07-26	52.590	52.700	52.080	52.310	44.356	899,900
2016-07-25	52.350	52.430	52.080	52.420	44.450	648,600
2016-07-22	52.090	52.420	52.030	52.390	44.424	792,400
2016-07-21	52.340	52.430	51.970	52.040	44.127	866,300

← NewerPage 43 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.