Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	42.800	42.950	42.490	42.590	35.181	1,179,400
2015-08-06	43.190	43.250	42.640	42.800	35.354	1,639,500
2015-08-05	42.970	43.350	42.860	43.210	35.693	1,544,900
2015-08-04	42.490	42.870	42.370	42.710	35.280	1,363,400
2015-08-03	42.570	42.720	42.270	42.550	35.148	1,103,500
2015-07-31	42.930	42.980	42.500	42.530	35.131	1,614,000
2015-07-30	42.730	42.850	42.540	42.750	35.313	1,727,100
2015-07-29	42.000	42.840	41.990	42.770	35.329	2,127,700
2015-07-28	41.770	42.140	41.680	42.000	34.693	2,371,000
2015-07-27	41.140	41.730	41.080	41.530	34.305	2,350,700
2015-07-24	41.010	41.630	40.970	41.160	34.000	2,549,600
2015-07-23	40.060	40.770	40.060	40.600	33.537	2,795,300
2015-07-22	40.350	40.590	40.090	40.230	33.231	1,369,800
2015-07-21	40.820	40.870	40.160	40.390	33.363	1,177,400
2015-07-20	40.740	40.870	40.670	40.800	33.702	1,054,900
2015-07-17	40.930	40.930	40.700	40.760	33.669	1,055,500
2015-07-16	40.590	40.920	40.470	40.740	33.653	1,183,700
2015-07-15	40.370	40.530	40.290	40.410	33.380	1,152,500
2015-07-14	40.010	40.410	39.980	40.350	33.330	1,008,200
2015-07-13	40.000	40.040	39.880	39.980	33.025	666,100
2015-07-10	39.840	39.850	39.600	39.740	32.827	837,000
2015-07-09	39.920	39.970	39.480	39.480	32.612	1,392,400
2015-07-08	39.580	39.810	39.510	39.580	32.694	1,207,000
2015-07-07	39.690	39.850	39.440	39.800	32.876	1,413,800
2015-07-06	39.240	39.670	39.200	39.660	32.760	1,356,700
2015-07-02	39.480	39.530	39.230	39.440	32.579	974,900
2015-07-01	39.330	39.480	39.170	39.430	32.570	1,075,900
2015-06-30	39.310	39.370	39.010	39.170	32.356	1,418,400
2015-06-29	39.450	39.570	38.990	39.040	32.248	1,023,800
2015-06-26	39.680	39.940	39.550	39.920	32.744	2,032,800
2015-06-25	39.870	39.900	39.580	39.650	32.522	971,000
2015-06-24	40.030	40.160	39.830	39.830	32.670	898,700
2015-06-23	40.350	40.420	40.050	40.120	32.908	847,000
2015-06-22	40.470	40.600	40.340	40.390	33.129	762,400
2015-06-19	40.510	40.600	40.310	40.330	33.080	1,310,400
2015-06-18	40.530	40.750	40.480	40.590	33.294	1,067,700
2015-06-17	40.430	40.530	40.120	40.430	33.162	982,400
2015-06-16	40.140	40.430	40.120	40.410	33.146	944,400
2015-06-15	40.230	40.470	40.050	40.220	32.990	1,595,600
2015-06-12	40.640	40.780	40.340	40.430	33.162	1,167,500
2015-06-11	40.540	40.980	40.460	40.680	33.367	1,803,400
2015-06-10	40.060	40.610	40.030	40.480	33.203	1,674,700
2015-06-09	39.920	40.180	39.870	40.030	32.834	1,399,600
2015-06-08	39.790	40.070	39.710	39.960	32.777	820,700
2015-06-05	39.900	40.020	39.570	39.850	32.687	1,672,700
2015-06-04	39.920	40.200	39.820	39.990	32.801	1,808,500
2015-06-03	40.220	40.280	39.950	40.100	32.892	1,035,100
2015-06-02	40.160	40.320	40.010	40.110	32.900	962,200
2015-06-01	40.380	40.510	40.050	40.320	33.072	1,019,400
2015-05-29	40.200	40.370	40.050	40.290	33.047	2,711,100
2015-05-28	40.090	40.190	39.920	40.170	32.949	2,028,100
2015-05-27	39.920	40.100	39.850	40.080	32.875	1,889,300
2015-05-26	40.590	40.590	39.740	39.880	32.711	1,933,700
2015-05-22	40.610	40.810	40.470	40.590	33.294	817,400
2015-05-21	40.680	40.850	40.600	40.670	33.359	841,700
2015-05-20	40.760	40.820	40.540	40.620	33.318	1,013,800
2015-05-19	40.850	40.960	40.650	40.830	33.490	982,500
2015-05-18	40.710	41.020	40.640	40.900	33.548	1,003,700
2015-05-15	40.810	40.990	40.610	40.740	33.417	1,614,300
2015-05-14	40.200	40.760	40.200	40.720	33.400	1,617,900

← NewerPage 48 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.