Republic Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	35.310	35.420	35.240	35.400	28.235	906,400
2014-05-29	35.270	35.390	35.150	35.380	28.219	902,500
2014-05-28	35.130	35.280	34.990	35.180	28.060	1,098,900
2014-05-27	34.960	35.140	34.870	35.110	28.004	821,200
2014-05-23	34.890	34.990	34.740	34.910	27.844	695,500
2014-05-22	34.720	35.030	34.530	34.860	27.804	1,226,100
2014-05-21	34.610	34.790	34.460	34.790	27.749	994,200
2014-05-20	34.890	35.050	34.430	34.590	27.589	1,178,800
2014-05-19	34.750	34.920	34.630	34.870	27.812	1,025,200
2014-05-16	34.610	34.800	34.550	34.800	27.757	1,362,400
2014-05-15	34.950	35.000	34.570	34.590	27.589	1,837,300
2014-05-14	35.260	35.300	34.970	34.990	27.908	1,099,400
2014-05-13	35.270	35.400	35.100	35.220	28.092	1,417,700
2014-05-12	35.210	35.300	35.000	35.200	28.076	1,070,900
2014-05-09	35.120	35.170	34.850	35.040	27.948	731,600
2014-05-08	35.110	35.400	34.990	35.060	27.964	880,500
2014-05-07	34.940	35.200	34.930	35.150	28.036	888,100
2014-05-06	34.920	35.120	34.780	34.930	27.860	1,212,000
2014-05-05	34.780	35.000	34.540	34.960	27.884	1,037,700
2014-05-02	34.990	35.090	34.810	34.920	27.852	1,099,800
2014-05-01	35.120	35.250	34.830	35.030	27.940	1,280,200
2014-04-30	34.970	35.160	34.890	35.090	27.988	1,138,200
2014-04-29	34.900	35.400	34.850	34.960	27.884	1,292,600
2014-04-28	34.540	34.800	34.430	34.760	27.725	1,505,300
2014-04-25	34.600	34.740	34.000	34.400	27.438	1,750,400
2014-04-24	34.870	35.230	34.720	34.750	27.717	1,731,400
2014-04-23	34.740	34.990	34.710	34.860	27.804	900,400
2014-04-22	34.660	34.800	34.590	34.690	27.669	926,300
2014-04-21	34.460	34.640	34.290	34.550	27.557	835,000
2014-04-17	34.600	34.760	34.330	34.470	27.493	1,591,900
2014-04-16	34.550	34.880	34.300	34.860	27.804	1,091,700
2014-04-15	34.410	34.430	33.990	34.380	27.422	981,800
2014-04-14	34.240	34.370	34.110	34.340	27.390	853,400
2014-04-11	34.510	34.530	34.040	34.070	27.174	2,356,500
2014-04-10	34.830	35.190	34.460	34.480	27.501	2,496,800
2014-04-09	34.640	34.890	34.590	34.830	27.781	1,720,400
2014-04-08	34.340	34.710	34.290	34.590	27.589	1,415,000
2014-04-07	34.450	34.700	34.310	34.340	27.390	1,335,600
2014-04-04	34.640	34.890	34.450	34.520	27.533	1,159,800
2014-04-03	34.480	34.610	34.380	34.490	27.509	951,400
2014-04-02	34.250	34.730	34.030	34.450	27.477	1,965,500
2014-04-01	34.220	34.340	34.040	34.240	27.310	1,168,100
2014-03-31	33.850	34.230	33.780	34.160	27.246	1,329,700
2014-03-28	33.790	34.000	33.640	33.660	26.847	1,078,900
2014-03-27	33.790	34.020	33.570	33.880	26.815	1,156,000
2014-03-26	33.950	34.100	33.600	33.690	26.665	1,162,900
2014-03-25	33.970	34.090	33.760	33.860	26.800	1,329,700
2014-03-24	34.010	34.300	33.820	33.860	26.800	1,379,100
2014-03-21	34.420	34.650	33.990	34.030	26.934	3,424,000
2014-03-20	34.140	34.330	34.040	34.160	27.037	1,674,400
2014-03-19	34.050	34.440	34.030	34.210	27.077	1,646,500
2014-03-18	33.800	34.180	33.800	34.110	26.997	1,497,200
2014-03-17	33.470	33.930	33.420	33.730	26.697	1,709,700
2014-03-14	33.580	33.770	33.270	33.330	26.380	2,152,900
2014-03-13	33.960	34.010	33.590	33.640	26.625	1,277,700
2014-03-12	33.900	34.000	33.790	33.860	26.800	1,021,200
2014-03-11	34.210	34.210	33.860	34.010	26.918	798,300
2014-03-10	34.100	34.370	34.000	34.220	27.085	1,147,000
2014-03-07	34.300	34.400	33.960	34.240	27.100	1,580,800
2014-03-06	34.110	34.200	33.980	34.160	27.037	1,831,800

← NewerPage 53 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.