Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	39.780	39.950	39.590	39.650	32.075	1,200,900
2014-11-17	39.770	39.970	39.700	39.790	32.188	1,482,000
2014-11-14	39.640	39.890	39.420	39.770	32.172	1,366,200
2014-11-13	39.710	39.800	39.460	39.630	32.058	1,571,700
2014-11-12	39.380	39.810	39.220	39.640	32.067	1,634,800
2014-11-11	39.500	39.690	39.370	39.410	31.881	1,297,700
2014-11-10	39.110	39.640	39.080	39.530	31.978	1,681,700
2014-11-07	38.760	39.190	38.690	39.130	31.654	1,310,000
2014-11-06	38.660	39.060	38.590	38.710	31.314	2,063,300
2014-11-05	38.380	38.600	38.100	38.540	31.177	1,678,000
2014-11-04	38.070	38.310	37.980	38.230	30.926	2,230,300
2014-11-03	37.800	38.090	37.550	38.070	30.797	3,562,800
2014-10-31	39.200	39.600	38.020	38.400	31.063	4,923,400
2014-10-30	39.150	39.970	39.120	39.800	32.196	1,451,500
2014-10-29	39.480	39.550	38.990	39.340	31.824	1,407,200
2014-10-28	39.530	39.570	39.170	39.430	31.897	1,333,300
2014-10-27	39.210	39.360	39.080	39.340	31.824	1,085,300
2014-10-24	39.140	39.310	38.960	39.240	31.743	1,259,000
2014-10-23	39.300	39.500	39.140	39.190	31.703	959,700
2014-10-22	38.800	39.240	38.780	38.960	31.516	1,509,900
2014-10-21	38.400	38.840	38.250	38.710	31.314	1,649,800
2014-10-20	38.080	38.350	37.890	38.330	31.007	1,573,700
2014-10-17	37.930	38.380	37.770	38.200	30.902	2,030,100
2014-10-16	37.590	38.160	37.180	37.680	30.481	2,682,200
2014-10-15	38.030	38.140	37.370	37.990	30.732	1,897,900
2014-10-14	38.150	38.620	38.070	38.320	30.999	1,334,700
2014-10-13	38.270	38.460	38.040	38.070	30.797	1,250,500
2014-10-10	38.310	38.670	38.250	38.260	30.950	1,374,200
2014-10-09	38.740	38.920	38.300	38.330	31.007	1,354,900
2014-10-08	38.110	38.750	38.020	38.740	31.339	1,722,400
2014-10-07	38.390	38.540	37.990	38.080	30.805	2,008,900
2014-10-06	38.310	38.680	38.290	38.570	31.201	1,590,600
2014-10-03	38.270	38.330	38.090	38.270	30.958	1,332,800
2014-10-02	37.830	38.360	37.820	38.160	30.869	2,239,600
2014-10-01	39.110	39.110	37.750	37.890	30.651	3,731,600
2014-09-30	38.790	39.110	38.690	39.020	31.565	1,709,200
2014-09-29	38.540	38.840	38.520	38.800	31.387	1,480,500
2014-09-26	39.170	39.270	38.830	39.010	31.330	1,728,900
2014-09-25	39.370	39.390	39.020	39.090	31.395	1,319,500
2014-09-24	39.300	39.420	39.150	39.360	31.612	1,675,300
2014-09-23	39.060	39.360	39.020	39.120	31.419	2,265,800
2014-09-22	39.230	39.310	39.060	39.080	31.387	1,286,800
2014-09-19	39.300	39.310	39.110	39.230	31.507	5,447,600
2014-09-18	39.350	39.370	39.160	39.220	31.499	1,540,600
2014-09-17	39.450	39.600	39.190	39.250	31.523	3,264,700
2014-09-16	39.170	39.470	39.050	39.450	31.684	913,100
2014-09-15	39.210	39.280	39.080	39.170	31.459	1,026,100
2014-09-12	39.220	39.220	38.950	39.150	31.443	1,381,600
2014-09-11	39.200	39.230	39.010	39.180	31.467	1,035,000
2014-09-10	39.260	39.290	39.100	39.270	31.539	864,800
2014-09-09	39.340	39.350	39.160	39.220	31.499	1,210,500
2014-09-08	39.240	39.280	39.120	39.220	31.499	1,014,800
2014-09-05	39.180	39.230	38.980	39.210	31.491	1,715,700
2014-09-04	39.330	39.420	38.950	39.120	31.419	1,418,800
2014-09-03	39.290	39.370	39.090	39.140	31.435	1,886,700
2014-09-02	39.220	39.270	39.020	39.170	31.459	1,366,600
2014-08-29	39.430	39.530	39.230	39.330	31.587	1,017,300
2014-08-28	39.220	39.390	39.160	39.250	31.523	1,226,100
2014-08-27	39.420	39.660	39.290	39.410	31.652	1,759,800
2014-08-26	39.360	39.450	39.130	39.370	31.620	1,447,200

← NewerPage 51 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.