See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← RSG stock page

Republic Services, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07205.01206.44203.72205.59203.151,218,000
2025-11-06206.01208.09203.40204.23201.801,700,000
2025-11-05207.77208.71206.33206.43203.981,168,800
2025-11-04207.78207.87204.58207.74205.271,355,000
2025-11-03207.31207.31203.31205.28202.842,220,900
2025-10-31209.38211.09206.03208.24205.772,577,800
2025-10-30209.91212.71209.75209.92207.432,493,000
2025-10-29215.45216.52209.83210.50208.002,364,100
2025-10-28218.05221.56215.00217.73215.141,782,800
2025-10-27222.86223.47220.01221.04218.411,153,200
2025-10-24223.91224.64221.91223.09220.44951,800
2025-10-23223.67224.55219.97223.11220.461,256,800
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2007-03-193:2

Dividends

Ex-dateAmount
2026-10-020.6700 USD
2026-07-020.6250 USD
2026-04-020.6250 USD
2026-01-020.6250 USD
2025-10-020.6250 USD
2025-07-020.5800 USD
2025-04-020.5800 USD
2025-01-020.5800 USD
2024-10-020.5800 USD
2024-07-020.5350 USD
2024-04-010.5350 USD
2023-12-290.5350 USD
2023-09-290.5350 USD
2023-06-300.4950 USD
2023-03-310.4950 USD
2022-12-300.4950 USD
2022-09-300.4950 USD
2022-06-300.4600 USD
2022-03-310.4600 USD
2021-12-310.4600 USD
2021-09-300.4600 USD
2021-06-300.4250 USD
2021-03-310.4250 USD
2020-12-310.4250 USD
2020-09-300.4250 USD
2020-06-300.4050 USD
2020-03-310.4050 USD
2019-12-310.4050 USD
2019-09-300.4050 USD
2019-06-280.3750 USD
2019-03-290.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.