Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	40.250	40.460	39.960	40.040	32.842	975,300
2015-05-12	40.020	40.240	39.860	40.180	32.957	951,000
2015-05-11	40.220	40.430	39.990	40.040	32.842	2,207,800
2015-05-08	40.070	40.280	39.920	40.270	33.031	1,742,800
2015-05-07	39.350	39.770	39.150	39.750	32.605	2,560,100
2015-05-06	39.810	39.990	39.190	39.430	32.342	2,380,300
2015-05-05	40.350	40.560	39.770	39.790	32.637	1,498,800
2015-05-04	40.360	40.790	40.330	40.490	33.211	1,613,800
2015-05-01	40.670	40.780	40.190	40.250	33.015	2,116,300
2015-04-30	40.200	40.900	40.050	40.630	33.326	2,680,900
2015-04-29	40.620	40.680	39.980	40.220	32.990	1,636,900
2015-04-28	40.450	40.960	40.350	40.850	33.507	1,522,400
2015-04-27	41.410	41.460	40.500	40.590	33.294	2,131,200
2015-04-24	40.140	41.240	40.000	41.230	33.818	2,784,400
2015-04-23	39.780	40.130	39.740	39.990	32.801	1,432,300
2015-04-22	39.560	39.870	39.250	39.750	32.605	1,479,900
2015-04-21	39.950	40.050	39.580	39.590	32.473	2,483,800
2015-04-20	39.520	39.950	39.490	39.790	32.637	2,531,400
2015-04-17	39.940	40.050	39.300	39.360	32.285	2,177,600
2015-04-16	40.280	40.280	39.930	40.170	32.949	1,167,400
2015-04-15	40.360	40.520	40.250	40.310	33.064	931,600
2015-04-14	40.450	40.530	40.060	40.220	32.990	982,800
2015-04-13	40.880	41.050	40.430	40.530	33.244	1,111,000
2015-04-10	40.800	41.290	40.760	41.020	33.646	1,890,200
2015-04-09	40.430	40.730	40.300	40.720	33.400	1,132,400
2015-04-08	40.530	40.920	40.410	40.490	33.211	1,017,100
2015-04-07	40.560	40.610	40.450	40.460	33.187	817,200
2015-04-06	40.070	40.710	39.960	40.580	33.285	1,781,700
2015-04-02	39.950	40.170	39.770	40.120	32.908	1,547,700
2015-04-01	40.420	40.490	39.970	40.030	32.834	1,389,700
2015-03-31	40.290	40.670	40.130	40.560	33.269	1,317,700
2015-03-30	40.010	40.540	39.940	40.330	33.080	1,338,500
2015-03-27	40.300	40.420	40.100	40.170	32.719	1,263,400
2015-03-26	40.410	40.520	40.150	40.300	32.825	1,977,800
2015-03-25	41.400	41.440	40.570	40.570	33.045	1,521,500
2015-03-24	41.580	41.660	41.260	41.290	33.632	1,259,000
2015-03-23	41.800	41.980	41.590	41.590	33.876	1,629,000
2015-03-20	41.800	41.890	41.410	41.800	34.047	4,498,700
2015-03-19	41.800	42.000	41.650	41.650	33.925	1,517,500
2015-03-18	41.490	42.050	41.410	41.910	34.137	1,422,500
2015-03-17	41.460	41.610	41.390	41.520	33.819	1,205,800
2015-03-16	40.780	41.520	40.770	41.510	33.811	1,733,500
2015-03-13	40.530	40.840	40.340	40.780	33.216	1,814,000
2015-03-12	40.220	40.580	40.220	40.430	32.931	2,597,700
2015-03-11	40.230	40.340	40.110	40.120	32.679	1,674,600
2015-03-10	40.800	40.850	40.260	40.270	32.801	1,530,200
2015-03-09	40.890	41.180	40.840	40.990	33.387	1,017,100
2015-03-06	41.250	41.350	40.810	40.890	33.306	1,548,900
2015-03-05	41.460	41.520	41.160	41.320	33.656	762,400
2015-03-04	41.440	41.580	41.330	41.400	33.721	844,500
2015-03-03	41.420	41.930	41.400	41.600	33.884	1,504,500
2015-03-02	41.000	41.510	40.940	41.420	33.738	909,900
2015-02-27	40.950	41.000	40.580	40.920	33.330	1,146,700
2015-02-26	40.920	40.990	40.650	40.920	33.330	993,800
2015-02-25	40.490	41.000	40.490	40.920	33.330	930,200
2015-02-24	40.740	40.890	40.610	40.660	33.118	1,282,600
2015-02-23	40.650	40.890	40.590	40.830	33.257	863,700
2015-02-20	40.510	40.670	40.200	40.650	33.110	1,159,800
2015-02-19	40.900	41.000	40.400	40.580	33.053	979,100
2015-02-18	39.940	40.950	39.790	40.860	33.281	2,106,400

← NewerPage 49 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.