Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	39.410	39.580	39.220	39.310	31.571	1,506,200
2014-08-22	39.580	39.620	39.190	39.340	31.595	1,118,500
2014-08-21	39.550	39.610	39.430	39.550	31.764	863,500
2014-08-20	39.300	39.540	39.160	39.500	31.724	1,566,600
2014-08-19	39.130	39.310	39.020	39.260	31.531	2,734,900
2014-08-18	39.250	39.320	38.930	39.030	31.346	2,167,000
2014-08-15	39.080	39.100	38.650	39.070	31.379	1,740,900
2014-08-14	38.920	39.050	38.850	38.970	31.298	1,319,400
2014-08-13	38.810	39.010	38.700	38.860	31.210	1,319,400
2014-08-12	38.510	38.690	38.480	38.650	31.041	1,116,100
2014-08-11	38.760	38.880	38.400	38.480	30.905	1,484,500
2014-08-08	38.330	38.760	38.260	38.710	31.089	1,421,600
2014-08-07	38.330	38.400	38.080	38.260	30.728	1,676,000
2014-08-06	37.810	38.260	37.760	38.070	30.575	2,443,200
2014-08-05	37.880	38.120	37.750	37.950	30.479	1,490,400
2014-08-04	37.840	37.910	37.510	37.910	30.447	1,058,000
2014-08-01	37.710	37.970	37.590	37.780	30.343	3,248,600
2014-07-31	37.900	38.060	37.720	37.930	30.463	3,207,100
2014-07-30	37.760	37.970	37.550	37.950	30.479	2,554,400
2014-07-29	37.310	37.840	37.160	37.720	30.294	3,472,300
2014-07-28	36.970	37.320	36.720	37.280	29.941	2,029,600
2014-07-25	37.240	38.000	37.240	37.370	30.013	1,991,900
2014-07-24	37.100	37.210	36.950	37.050	29.756	1,118,800
2014-07-23	37.170	37.310	37.020	37.040	29.748	701,800
2014-07-22	37.300	37.370	37.100	37.170	29.853	848,800
2014-07-21	36.940	37.300	36.860	37.190	29.869	914,100
2014-07-18	36.910	37.120	36.770	37.030	29.740	724,900
2014-07-17	37.110	37.220	36.820	36.830	29.580	721,500
2014-07-16	37.070	37.310	37.070	37.280	29.941	1,211,200
2014-07-15	36.980	37.130	36.950	37.030	29.740	1,666,400
2014-07-14	37.220	37.220	36.950	37.020	29.732	1,287,500
2014-07-11	37.090	37.090	36.800	37.000	29.716	1,629,800
2014-07-10	37.070	37.210	37.020	37.080	29.780	1,587,800
2014-07-09	37.860	37.880	37.290	37.320	29.973	3,239,100
2014-07-08	37.930	37.940	37.730	37.750	30.318	1,254,900
2014-07-07	37.910	38.040	37.730	37.930	30.463	1,746,600
2014-07-03	37.890	37.980	37.840	37.920	30.455	753,200
2014-07-02	38.150	38.210	37.750	37.820	30.375	1,636,000
2014-07-01	38.000	38.390	37.890	38.140	30.632	2,147,800
2014-06-30	37.990	38.020	37.730	37.970	30.495	2,902,000
2014-06-27	37.350	38.130	37.350	38.130	30.624	2,825,400
2014-06-26	37.680	37.730	37.490	37.730	30.094	1,025,800
2014-06-25	37.260	37.670	37.260	37.650	30.030	1,305,500
2014-06-24	37.350	37.420	37.260	37.360	29.798	2,067,500
2014-06-23	37.510	37.590	37.230	37.400	29.830	1,456,800
2014-06-20	37.510	37.640	37.340	37.580	29.974	2,179,400
2014-06-19	37.150	37.370	37.110	37.360	29.798	1,426,300
2014-06-18	36.960	37.250	36.880	37.160	29.639	1,738,000
2014-06-17	36.700	37.050	36.650	36.930	29.456	1,110,500
2014-06-16	36.700	36.800	36.590	36.670	29.248	1,418,900
2014-06-13	36.710	36.800	36.530	36.710	29.280	1,103,800
2014-06-12	36.630	36.740	36.550	36.680	29.256	1,333,200
2014-06-11	36.530	36.810	36.510	36.670	29.248	1,780,200
2014-06-10	36.480	36.910	36.430	36.620	29.208	1,941,500
2014-06-09	35.980	36.390	35.980	36.350	28.993	989,900
2014-06-06	35.810	36.010	35.680	36.000	28.714	1,403,600
2014-06-05	35.440	35.740	35.370	35.710	28.482	1,252,700
2014-06-04	35.410	35.620	35.370	35.420	28.251	667,800
2014-06-03	35.450	35.520	35.350	35.460	28.283	1,267,300
2014-06-02	35.440	35.490	35.280	35.460	28.283	683,900

← NewerPage 52 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.