Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	52.270	52.400	52.210	52.360	44.399	718,900
2016-07-19	52.170	52.400	52.140	52.300	44.348	1,181,200
2016-07-18	52.440	52.650	52.060	52.130	44.204	799,100
2016-07-15	52.630	52.680	52.110	52.350	44.390	1,146,600
2016-07-14	52.760	52.910	52.390	52.460	44.484	951,400
2016-07-13	52.380	52.780	52.210	52.470	44.492	973,300
2016-07-12	52.740	52.920	52.230	52.270	44.322	1,114,200
2016-07-11	52.590	52.760	52.490	52.610	44.611	1,328,200
2016-07-08	52.020	52.660	51.950	52.560	44.568	1,114,300
2016-07-07	52.370	52.540	52.020	52.090	44.170	1,860,900
2016-07-06	51.860	52.510	51.410	52.300	44.348	2,049,400
2016-07-05	51.370	52.150	51.230	51.730	43.865	2,112,800
2016-07-01	51.240	51.670	51.150	51.560	43.720	1,319,900
2016-06-30	50.420	51.310	50.290	51.310	43.508	1,349,600
2016-06-29	49.780	50.290	49.740	50.240	42.601	1,401,000
2016-06-28	49.540	49.810	49.230	49.780	41.957	1,661,500
2016-06-27	49.480	49.740	49.110	49.390	41.628	2,373,900
2016-06-24	48.740	49.930	48.670	49.680	41.872	3,089,900
2016-06-23	50.010	50.370	49.710	49.850	42.016	972,400
2016-06-22	49.820	50.010	49.590	49.680	41.872	1,116,500
2016-06-21	49.460	49.900	49.440	49.670	41.864	1,136,100
2016-06-20	49.430	49.580	49.280	49.450	41.679	1,494,600
2016-06-17	50.000	50.000	49.160	49.250	41.510	2,153,300
2016-06-16	49.160	50.000	49.110	49.930	42.083	1,042,500
2016-06-15	49.530	49.720	49.320	49.340	41.586	1,027,100
2016-06-14	49.460	49.590	49.170	49.520	41.738	1,056,300
2016-06-13	49.530	49.790	49.430	49.550	41.763	1,181,400
2016-06-10	49.770	49.930	49.370	49.570	41.780	1,284,700
2016-06-09	49.240	49.810	49.100	49.800	41.974	724,500
2016-06-08	49.210	49.510	49.140	49.460	41.687	801,800
2016-06-07	49.030	49.290	48.990	49.150	41.426	756,100
2016-06-06	48.830	49.090	48.830	49.030	41.325	876,900
2016-06-03	48.530	48.880	48.430	48.810	41.139	809,800
2016-06-02	48.400	48.710	48.300	48.680	41.030	1,065,200
2016-06-01	48.220	48.460	47.950	48.420	40.810	919,200
2016-05-31	48.400	48.540	48.040	48.280	40.692	3,231,100
2016-05-27	48.250	48.530	48.180	48.340	40.743	696,400
2016-05-26	47.770	48.220	47.740	48.210	40.633	1,073,200
2016-05-25	48.400	48.500	47.770	47.850	40.330	1,511,200
2016-05-24	47.780	48.290	47.780	48.250	40.667	893,600
2016-05-23	47.800	47.800	47.530	47.670	40.178	1,158,000
2016-05-20	47.920	48.120	47.560	47.690	40.195	1,354,400
2016-05-19	47.470	47.790	47.270	47.700	40.204	867,200
2016-05-18	47.550	48.150	47.340	47.670	40.178	1,427,300
2016-05-17	48.630	48.660	47.480	47.570	40.094	1,809,300
2016-05-16	48.400	48.790	48.110	48.610	40.971	966,600
2016-05-13	48.790	48.960	48.360	48.460	40.844	944,300
2016-05-12	48.620	48.950	48.560	48.840	41.164	777,600
2016-05-11	48.710	48.790	48.350	48.610	40.971	1,025,400
2016-05-10	48.360	48.710	48.210	48.710	41.055	1,098,900
2016-05-09	47.970	48.460	47.690	48.380	40.777	1,387,800
2016-05-06	47.400	47.990	47.000	47.960	40.423	1,120,500
2016-05-05	47.480	47.870	47.230	47.440	39.984	1,130,000
2016-05-04	46.850	47.640	46.790	47.580	40.102	1,521,700
2016-05-03	47.460	47.490	46.790	47.140	39.732	2,164,600
2016-05-02	47.090	47.620	47.050	47.560	40.086	2,205,700
2016-04-29	47.300	47.520	46.750	47.070	39.673	2,905,500
2016-04-28	46.230	47.310	46.230	47.250	39.824	2,753,100
2016-04-27	46.120	46.530	46.060	46.490	39.184	1,313,800
2016-04-26	45.890	46.180	45.890	46.110	38.863	1,103,000

← NewerPage 44 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.