Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	45.890	46.180	45.890	46.110	38.863	1,103,000
2016-04-25	45.620	45.820	45.560	45.760	38.568	986,600
2016-04-22	45.670	45.950	45.560	45.740	38.552	1,323,800
2016-04-21	46.040	46.280	45.610	45.620	38.450	1,808,300
2016-04-20	46.570	46.800	46.160	46.180	38.922	829,800
2016-04-19	46.560	46.790	46.430	46.450	39.150	1,270,500
2016-04-18	46.010	46.560	45.920	46.480	39.175	1,436,500
2016-04-15	46.190	46.410	46.030	46.150	38.897	1,034,600
2016-04-14	46.020	46.320	45.860	45.940	38.720	1,489,600
2016-04-13	46.050	46.200	45.720	46.010	38.779	1,789,200
2016-04-12	45.940	46.050	45.780	45.930	38.712	1,695,800
2016-04-11	46.610	46.760	45.870	45.900	38.686	1,256,500
2016-04-08	46.480	46.730	46.290	46.390	39.099	1,048,000
2016-04-07	46.190	46.430	46.100	46.240	38.973	1,326,100
2016-04-06	46.560	46.920	45.970	46.270	38.998	1,664,100
2016-04-05	45.990	46.520	45.700	46.520	39.209	2,874,400
2016-04-04	47.050	47.210	46.180	46.270	38.998	4,409,600
2016-04-01	47.510	48.290	47.410	48.240	40.659	1,577,400
2016-03-31	48.380	48.460	47.610	47.650	40.161	2,981,400
2016-03-30	48.520	48.700	48.260	48.350	40.751	1,091,800
2016-03-29	48.270	48.760	48.130	48.720	40.810	1,231,100
2016-03-28	48.270	48.480	48.070	48.310	40.467	1,100,600
2016-03-24	47.840	48.130	47.840	48.120	40.308	1,487,300
2016-03-23	47.550	47.940	47.500	47.880	40.107	1,317,700
2016-03-22	47.880	48.170	47.520	47.610	39.881	1,553,700
2016-03-21	48.190	48.270	48.000	48.170	40.350	895,000
2016-03-18	48.050	48.250	47.770	48.190	40.366	4,448,400
2016-03-17	47.870	48.070	47.720	47.990	40.199	1,587,100
2016-03-16	47.460	48.030	47.220	47.860	40.090	1,184,300
2016-03-15	46.680	47.580	46.680	47.450	39.747	1,503,300
2016-03-14	47.080	47.370	46.860	47.010	39.378	1,486,100
2016-03-11	47.370	47.510	47.120	47.300	39.621	1,261,100
2016-03-10	47.140	47.310	46.470	46.930	39.311	1,180,500
2016-03-09	46.880	47.360	46.800	47.000	39.370	1,566,700
2016-03-08	46.740	47.040	46.220	46.630	39.060	1,493,200
2016-03-07	46.850	47.000	46.640	46.910	39.294	1,253,600
2016-03-04	47.210	47.250	46.740	47.090	39.445	2,240,100
2016-03-03	46.870	47.250	46.410	47.210	39.546	1,741,900
2016-03-02	46.610	47.070	46.420	47.060	39.420	1,642,600
2016-03-01	46.010	46.750	46.000	46.590	39.026	1,531,000
2016-02-29	46.170	46.280	45.700	45.700	38.281	1,824,600
2016-02-26	46.500	46.620	46.130	46.210	38.708	1,602,200
2016-02-25	46.120	46.250	45.710	46.230	38.725	1,560,600
2016-02-24	45.630	46.030	45.310	46.000	38.532	1,201,300
2016-02-23	46.030	46.310	45.840	45.960	38.498	967,300
2016-02-22	45.860	46.210	45.800	46.050	38.574	1,432,100
2016-02-19	45.650	45.910	45.420	45.680	38.264	2,032,300
2016-02-18	45.290	45.730	44.990	45.620	38.214	1,783,700
2016-02-17	45.510	45.610	45.100	45.230	37.887	2,397,100
2016-02-16	44.760	45.450	44.260	45.430	38.055	2,611,100
2016-02-12	44.000	44.800	43.300	44.200	37.024	2,505,500
2016-02-11	43.560	44.150	43.510	43.820	36.706	2,923,000
2016-02-10	43.880	44.780	43.650	44.290	37.100	1,624,700
2016-02-09	43.070	44.200	43.070	43.840	36.723	2,364,200
2016-02-08	43.270	43.580	42.560	43.420	36.371	1,751,500
2016-02-05	44.130	44.270	43.300	43.580	36.505	1,723,600
2016-02-04	43.910	44.330	43.850	44.130	36.966	1,324,700
2016-02-03	43.870	44.170	43.330	44.040	36.890	1,736,100
2016-02-02	43.480	43.850	43.300	43.630	36.547	2,241,300
2016-02-01	43.470	44.010	43.270	43.850	36.731	1,370,200

← NewerPage 45 of 79 · 4,734 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.