Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	43.840	44.260	43.770	43.990	36.604	2,262,000
2015-10-30	43.900	44.900	43.510	43.740	36.396	3,421,600
2015-10-29	43.500	44.180	43.320	43.960	36.579	1,847,600
2015-10-28	43.600	43.770	43.220	43.690	36.354	1,276,400
2015-10-27	43.420	43.810	43.260	43.580	36.263	1,152,100
2015-10-26	43.520	43.830	43.380	43.640	36.313	1,217,700
2015-10-23	43.560	43.820	43.030	43.480	36.180	1,842,300
2015-10-22	43.290	43.860	43.290	43.620	36.296	1,559,700
2015-10-21	43.530	43.710	43.100	43.130	35.888	912,500
2015-10-20	43.150	43.530	43.070	43.330	36.055	1,128,400
2015-10-19	42.710	43.270	42.400	43.260	35.997	1,267,400
2015-10-16	43.090	43.350	42.710	42.830	35.639	1,162,200
2015-10-15	42.880	43.040	42.650	42.950	35.739	1,048,000
2015-10-14	43.240	43.300	42.730	42.770	35.589	769,600
2015-10-13	43.480	43.670	43.200	43.240	35.980	921,200
2015-10-12	43.150	43.620	43.120	43.610	36.288	919,700
2015-10-09	43.170	43.650	43.080	43.250	35.988	1,430,400
2015-10-08	42.150	43.250	42.050	43.190	35.938	1,959,000
2015-10-07	41.850	42.480	41.820	42.340	35.231	1,553,600
2015-10-06	42.030	42.250	41.640	41.710	34.707	1,411,200
2015-10-05	41.830	42.110	41.730	42.090	35.023	1,359,100
2015-10-02	40.700	41.510	40.670	41.510	34.540	1,391,600
2015-10-01	41.210	41.500	40.960	41.210	34.291	1,678,700
2015-09-30	40.630	41.230	40.580	41.200	34.282	1,800,900
2015-09-29	40.780	41.140	40.050	40.320	33.550	2,397,300
2015-09-28	41.370	41.470	41.010	41.160	34.000	2,314,400
2015-09-25	41.470	41.860	41.240	41.590	34.355	2,527,100
2015-09-24	40.750	41.150	40.580	41.100	33.950	2,036,500
2015-09-23	40.660	40.940	40.510	40.890	33.777	1,692,100
2015-09-22	40.570	40.810	40.250	40.670	33.595	1,246,700
2015-09-21	40.830	41.090	40.780	41.050	33.909	1,186,200
2015-09-18	40.430	41.080	40.320	40.690	33.611	3,171,100
2015-09-17	40.950	41.240	40.550	40.760	33.669	1,471,800
2015-09-16	40.690	41.000	40.580	40.960	33.834	1,762,400
2015-09-15	40.450	40.770	40.280	40.720	33.636	1,229,700
2015-09-14	40.480	40.630	40.200	40.380	33.355	1,243,500
2015-09-11	40.240	40.460	40.080	40.460	33.421	1,383,600
2015-09-10	40.040	40.540	40.010	40.310	33.297	1,551,900
2015-09-09	41.300	41.400	40.190	40.270	33.264	1,979,800
2015-09-08	40.650	41.030	40.470	40.960	33.834	1,594,000
2015-09-04	40.370	40.530	39.980	40.110	33.132	1,425,200
2015-09-03	40.690	41.100	40.450	40.750	33.661	1,178,600
2015-09-02	40.460	40.560	39.970	40.460	33.421	1,229,900
2015-09-01	40.350	40.550	39.830	40.020	33.058	1,683,400
2015-08-31	41.000	41.130	40.790	40.980	33.851	1,442,900
2015-08-28	41.240	41.290	40.820	41.100	33.950	1,206,800
2015-08-27	41.250	41.400	40.610	41.290	34.107	1,549,000
2015-08-26	40.580	41.000	39.840	40.920	33.801	2,499,800
2015-08-25	40.790	41.010	39.600	39.660	32.760	2,385,400
2015-08-24	39.480	41.120	39.480	40.130	33.149	3,894,400
2015-08-21	42.640	42.780	41.980	42.000	34.693	2,127,900
2015-08-20	42.720	43.350	42.630	42.970	35.495	1,853,600
2015-08-19	43.290	43.370	42.860	42.950	35.478	1,625,500
2015-08-18	43.310	43.710	43.310	43.510	35.941	1,248,000
2015-08-17	42.830	43.350	42.580	43.350	35.809	783,900
2015-08-14	42.840	43.190	42.840	43.110	35.610	1,161,600
2015-08-13	42.740	42.990	42.610	42.790	35.346	1,186,800
2015-08-12	42.770	42.930	42.460	42.870	35.412	1,562,400
2015-08-11	42.620	42.960	42.530	42.930	35.462	1,130,500
2015-08-10	42.860	42.980	42.730	42.880	35.420	975,100

← NewerPage 47 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.