Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	43.000	43.750	42.910	43.700	36.605	2,792,000
2016-01-28	42.420	42.980	42.210	42.700	35.768	1,903,800
2016-01-27	42.590	42.680	41.910	42.220	35.366	2,302,200
2016-01-26	42.480	42.710	42.360	42.550	35.642	1,926,900
2016-01-25	42.960	43.000	42.310	42.410	35.525	1,841,400
2016-01-22	42.660	43.130	42.550	42.930	35.960	3,710,700
2016-01-21	42.820	43.080	42.030	42.200	35.349	3,289,200
2016-01-20	43.200	43.580	41.820	42.660	35.734	3,313,000
2016-01-19	43.780	44.480	43.470	43.750	36.647	2,269,300
2016-01-15	43.480	43.700	42.970	43.270	36.245	2,628,700
2016-01-14	43.930	44.480	43.660	44.310	37.116	2,299,000
2016-01-13	44.670	44.800	43.630	43.820	36.706	2,212,400
2016-01-12	44.790	44.880	44.220	44.660	37.410	2,310,200
2016-01-11	44.180	44.630	44.120	44.500	37.275	2,466,700
2016-01-08	44.300	44.490	43.920	44.130	36.966	3,167,300
2016-01-07	43.320	44.430	43.310	44.150	36.982	3,022,600
2016-01-06	43.350	44.060	43.170	43.990	36.848	2,346,300
2016-01-05	43.110	43.900	43.000	43.840	36.723	2,096,500
2016-01-04	43.420	43.460	42.910	43.140	36.136	1,920,200
2015-12-31	44.420	44.570	43.990	43.990	36.848	929,000
2015-12-30	44.860	45.030	44.520	44.540	37.309	722,500
2015-12-29	45.070	45.350	45.030	45.250	37.652	1,001,100
2015-12-28	44.340	44.960	44.340	44.850	37.320	810,200
2015-12-24	44.490	44.570	44.010	44.410	36.953	585,200
2015-12-23	44.410	44.660	44.360	44.490	37.020	963,700
2015-12-22	43.880	44.460	43.550	44.280	36.845	1,412,200
2015-12-21	43.760	44.160	43.580	43.850	36.488	968,100
2015-12-18	43.780	43.900	43.460	43.580	36.263	2,259,300
2015-12-17	44.440	44.510	43.840	43.840	36.479	1,643,700
2015-12-16	43.910	44.380	43.570	44.300	36.862	1,241,700
2015-12-15	43.300	43.910	43.170	43.620	36.296	2,128,700
2015-12-14	43.210	43.380	42.730	43.070	35.838	2,776,600
2015-12-11	43.780	43.860	43.010	43.220	35.963	2,112,300
2015-12-10	44.030	44.490	43.770	44.140	36.729	1,608,700
2015-12-09	44.060	44.520	43.700	43.960	36.579	1,919,000
2015-12-08	43.740	44.460	43.620	44.280	36.845	2,269,300
2015-12-07	44.180	44.310	43.670	43.940	36.562	1,781,500
2015-12-04	43.700	44.440	43.480	44.310	36.870	2,752,900
2015-12-03	44.200	44.380	43.310	43.570	36.255	2,349,600
2015-12-02	44.250	44.440	44.090	44.160	36.745	1,701,500
2015-12-01	44.180	44.490	43.920	44.310	36.870	1,881,500
2015-11-30	44.300	44.350	43.920	43.930	36.554	3,652,900
2015-11-27	44.020	44.250	43.800	44.120	36.712	838,100
2015-11-25	43.990	44.090	43.820	43.950	36.571	1,175,800
2015-11-24	43.810	44.010	43.490	43.860	36.496	1,990,900
2015-11-23	44.390	44.590	43.990	44.060	36.662	1,351,500
2015-11-20	44.170	44.470	44.080	44.440	36.978	1,010,100
2015-11-19	44.190	44.370	43.860	44.020	36.629	1,059,000
2015-11-18	43.570	44.110	43.400	44.080	36.679	1,084,200
2015-11-17	43.630	43.690	43.380	43.510	36.205	1,019,100
2015-11-16	42.770	43.620	42.770	43.590	36.271	1,539,000
2015-11-13	43.160	43.330	42.770	42.830	35.639	1,118,900
2015-11-12	43.630	43.920	43.310	43.330	36.055	1,137,800
2015-11-11	44.000	44.380	43.700	43.850	36.488	1,697,400
2015-11-10	43.520	43.870	43.400	43.800	36.446	1,257,800
2015-11-09	43.950	43.990	43.450	43.580	36.263	907,000
2015-11-06	43.750	44.090	43.510	44.070	36.671	1,328,900
2015-11-05	43.860	44.020	43.600	43.820	36.463	1,539,000
2015-11-04	43.930	44.130	43.650	43.730	36.388	1,116,900
2015-11-03	43.790	44.340	43.670	43.910	36.537	1,801,800

← NewerPage 46 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.