Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	39.250	39.940	39.210	39.860	32.467	2,473,100
2015-02-13	41.000	41.100	38.950	39.340	32.043	4,738,400
2015-02-12	40.680	41.210	40.670	41.010	33.404	1,460,300
2015-02-11	40.770	41.020	40.610	40.660	33.118	1,235,000
2015-02-10	40.750	41.030	40.570	40.760	33.200	846,800
2015-02-09	40.480	40.900	40.480	40.660	33.118	871,800
2015-02-06	40.900	40.990	40.540	40.630	33.094	1,049,800
2015-02-05	40.710	41.000	40.630	40.890	33.306	1,041,500
2015-02-04	40.570	40.850	40.350	40.550	33.029	1,125,100
2015-02-03	40.010	40.610	39.960	40.590	33.061	2,022,700
2015-02-02	39.800	39.970	39.440	39.950	32.540	1,407,200
2015-01-30	40.270	40.440	39.640	39.680	32.320	2,989,500
2015-01-29	41.020	41.130	40.500	40.620	33.086	1,465,300
2015-01-28	41.470	41.740	40.850	41.000	33.395	1,434,600
2015-01-27	40.990	41.630	40.990	41.410	33.729	1,331,500
2015-01-26	40.990	41.280	40.790	41.280	33.623	1,078,500
2015-01-23	40.740	41.080	40.560	41.010	33.404	1,143,400
2015-01-22	40.680	40.940	40.480	40.820	33.249	1,223,300
2015-01-21	40.400	40.710	40.350	40.500	32.988	717,400
2015-01-20	40.300	40.560	40.060	40.530	33.013	1,131,500
2015-01-16	40.080	40.290	39.950	40.170	32.719	1,828,200
2015-01-15	40.250	40.360	40.020	40.040	32.613	1,280,200
2015-01-14	39.820	40.150	39.670	40.040	32.613	1,158,500
2015-01-13	40.490	40.720	39.760	40.070	32.638	1,787,900
2015-01-12	40.460	40.530	40.120	40.150	32.703	1,705,600
2015-01-09	40.640	40.680	40.340	40.420	32.923	965,500
2015-01-08	40.580	40.810	40.580	40.710	33.159	1,156,100
2015-01-07	40.640	40.750	40.100	40.340	32.858	1,593,800
2015-01-06	40.350	40.660	40.100	40.480	32.972	2,522,100
2015-01-05	40.410	40.570	40.200	40.340	32.858	2,235,300
2015-01-02	40.270	40.750	40.190	40.570	33.045	2,346,600
2014-12-31	40.840	40.870	40.210	40.250	32.785	934,200
2014-12-30	40.510	40.760	40.240	40.680	33.135	1,427,300
2014-12-29	40.820	41.060	40.770	40.890	33.078	1,348,100
2014-12-26	40.850	41.120	40.820	40.870	33.062	943,300
2014-12-24	40.870	40.960	40.640	40.830	33.029	463,000
2014-12-23	40.640	40.990	40.580	40.790	32.997	982,900
2014-12-22	40.260	40.520	39.960	40.510	32.770	1,192,400
2014-12-19	40.770	40.970	39.500	40.260	32.568	3,017,600
2014-12-18	39.730	40.460	39.620	40.460	32.730	2,720,500
2014-12-17	39.200	39.370	38.510	39.310	31.800	1,903,500
2014-12-16	38.950	39.590	38.850	39.190	31.703	1,901,900
2014-12-15	38.770	39.000	38.350	38.950	31.508	2,397,500
2014-12-12	39.160	39.320	38.720	38.720	31.322	1,178,000
2014-12-11	39.090	39.640	39.010	39.320	31.808	1,097,900
2014-12-10	39.370	39.510	39.030	39.110	31.638	1,804,600
2014-12-09	39.130	39.370	38.920	39.350	31.832	1,263,400
2014-12-08	39.690	39.740	39.240	39.340	31.824	1,078,800
2014-12-05	39.300	39.660	39.100	39.640	32.067	3,726,800
2014-12-04	39.250	39.380	39.130	39.250	31.751	1,612,600
2014-12-03	39.140	39.260	39.050	39.210	31.719	2,198,600
2014-12-02	39.210	39.550	39.070	39.080	31.614	1,706,500
2014-12-01	39.320	39.500	39.130	39.240	31.743	1,306,200
2014-11-28	39.680	39.900	39.520	39.610	32.042	784,400
2014-11-26	39.500	39.710	39.390	39.650	32.075	1,015,900
2014-11-25	39.220	39.530	39.020	39.490	31.945	2,205,900
2014-11-24	39.120	39.280	38.960	39.130	31.654	1,266,500
2014-11-21	39.650	39.700	38.800	39.000	31.549	2,128,900
2014-11-20	39.310	39.430	39.150	39.330	31.816	1,104,900
2014-11-19	39.560	39.620	39.310	39.380	31.856	979,000

← NewerPage 50 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.