Advertisement
U.S. markets open in 2 hours 11 minutes
S&P Futures
5,757.00 +18.50 (+0.32%) Dow Futures
42,085.00 +138.00 (+0.33%) Nasdaq Futures
20,094.25 +72.50 (+0.36%) Russell 2000 Futures
2,209.70 +1.10 (+0.05%) Crude Oil
70.76 +1.50 (+2.17%) Gold
2,762.80 +13.50 (+0.49%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 198.01 | 200.12 | 197.61 | 198.00 | 198.00 | 1,434,100 |
| Oct 30, 2024 | 204.00 | 207.50 | 198.51 | 198.81 | 198.81 | 1,391,000 |
| Oct 29, 2024 | 201.22 | 205.70 | 200.58 | 204.31 | 204.31 | 1,182,600 |
| Oct 28, 2024 | 200.98 | 201.19 | 199.90 | 200.42 | 200.42 | 707,900 |
| Oct 25, 2024 | 201.31 | 202.14 | 199.59 | 199.83 | 199.83 | 517,300 |
| Oct 24, 2024 | 203.26 | 203.84 | 201.30 | 201.53 | 201.53 | 642,400 |
| Oct 23, 2024 | 203.44 | 204.68 | 202.77 | 203.98 | 203.98 | 554,700 |
| Oct 22, 2024 | 203.39 | 204.16 | 202.01 | 203.92 | 203.92 | 552,700 |
| Oct 21, 2024 | 204.49 | 205.40 | 202.98 | 204.11 | 204.11 | 666,000 |
| Oct 18, 2024 | 205.47 | 206.00 | 203.99 | 204.80 | 204.80 | 780,200 |
| Oct 17, 2024 | 206.27 | 206.80 | 204.61 | 205.62 | 205.62 | 626,400 |
| Oct 16, 2024 | 205.65 | 207.19 | 204.97 | 205.53 | 205.53 | 515,100 |
| Oct 15, 2024 | 207.06 | 208.54 | 206.03 | 206.49 | 206.49 | 983,900 |
| Oct 14, 2024 | 205.16 | 206.98 | 204.57 | 205.77 | 205.77 | 702,100 |
| Oct 11, 2024 | 203.80 | 204.85 | 202.84 | 204.44 | 204.44 | 780,800 |
| Oct 10, 2024 | 205.06 | 205.39 | 202.97 | 203.08 | 203.08 | 553,900 |
| Oct 09, 2024 | 202.38 | 205.13 | 200.91 | 204.84 | 204.84 | 609,600 |
| Oct 08, 2024 | 200.00 | 202.33 | 199.14 | 202.06 | 202.06 | 752,900 |
| Oct 07, 2024 | 199.46 | 199.93 | 197.81 | 198.61 | 198.61 | 2,229,500 |
| Oct 04, 2024 | 200.94 | 201.14 | 199.50 | 200.67 | 200.67 | 957,800 |
| Oct 03, 2024 | 199.60 | 202.04 | 199.60 | 201.90 | 201.90 | 1,379,900 |
| Oct 02, 2024 | 200.61 | 201.24 | 199.50 | 200.09 | 200.09 | 666,200 |
| Oct 02, 2024 | 0.58 Dividend | |||||
| Oct 01, 2024 | 200.80 | 201.82 | 199.30 | 201.28 | 200.70 | 698,900 |
| Sep 30, 2024 | 199.12 | 200.97 | 198.35 | 200.84 | 200.26 | 1,266,200 |
| Sep 27, 2024 | 200.40 | 201.52 | 199.11 | 199.38 | 198.81 | 1,565,100 |
| Sep 26, 2024 | 203.54 | 205.10 | 200.65 | 200.77 | 200.19 | 751,200 |
| Sep 25, 2024 | 204.23 | 204.84 | 203.30 | 204.49 | 203.90 | 864,200 |
| Sep 24, 2024 | 202.16 | 203.51 | 201.64 | 203.36 | 202.77 | 1,557,900 |
| Sep 23, 2024 | 201.64 | 203.35 | 201.36 | 202.81 | 202.23 | 740,300 |
| Sep 20, 2024 | 197.95 | 201.49 | 197.95 | 201.39 | 200.81 | 1,951,100 |
| Sep 19, 2024 | 199.92 | 201.26 | 197.69 | 200.91 | 200.33 | 1,316,100 |
| Sep 18, 2024 | 201.66 | 202.04 | 198.16 | 199.18 | 198.61 | 838,200 |
| Sep 17, 2024 | 204.66 | 205.13 | 201.30 | 201.75 | 201.17 | 856,900 |
| Sep 16, 2024 | 206.53 | 207.83 | 205.25 | 205.36 | 204.77 | 657,800 |
| Sep 13, 2024 | 205.17 | 206.80 | 204.47 | 205.79 | 205.20 | 763,000 |
| Sep 12, 2024 | 204.09 | 205.32 | 202.81 | 205.24 | 204.65 | 885,300 |
| Sep 11, 2024 | 204.66 | 205.53 | 200.74 | 204.80 | 204.21 | 829,000 |
| Sep 10, 2024 | 205.81 | 207.11 | 204.64 | 206.31 | 205.72 | 704,800 |
| Sep 09, 2024 | 203.94 | 207.20 | 203.10 | 205.30 | 204.71 | 882,700 |
| Sep 06, 2024 | 205.53 | 207.00 | 202.80 | 202.82 | 202.24 | 1,033,400 |
| Sep 05, 2024 | 207.71 | 207.80 | 204.37 | 205.43 | 204.84 | 672,100 |
| Sep 04, 2024 | 206.00 | 207.89 | 205.60 | 207.71 | 207.11 | 792,100 |
| Sep 03, 2024 | 208.20 | 208.59 | 204.84 | 205.83 | 205.24 | 1,122,100 |
| Aug 30, 2024 | 205.91 | 208.65 | 205.79 | 208.21 | 207.61 | 885,400 |
| Aug 29, 2024 | 207.92 | 208.69 | 205.46 | 205.94 | 205.35 | 1,164,700 |
| Aug 28, 2024 | 207.59 | 208.31 | 206.41 | 207.35 | 206.75 | 531,600 |
| Aug 27, 2024 | 207.24 | 207.92 | 205.95 | 206.97 | 206.37 | 575,000 |
| Aug 26, 2024 | 206.61 | 208.62 | 206.51 | 206.83 | 206.23 | 536,800 |
| Aug 23, 2024 | 207.30 | 208.00 | 205.47 | 206.27 | 205.68 | 675,500 |
| Aug 22, 2024 | 206.69 | 207.76 | 206.13 | 206.91 | 206.31 | 547,700 |
| Aug 21, 2024 | 205.71 | 205.90 | 204.80 | 205.82 | 205.23 | 455,800 |
| Aug 20, 2024 | 205.47 | 205.56 | 204.51 | 205.30 | 204.71 | 450,300 |
| Aug 19, 2024 | 203.17 | 205.00 | 202.83 | 204.96 | 204.37 | 574,400 |
| Aug 16, 2024 | 203.24 | 203.80 | 202.56 | 203.27 | 202.68 | 747,900 |
| Aug 15, 2024 | 202.82 | 203.28 | 201.67 | 202.88 | 202.30 | 583,900 |
| Aug 14, 2024 | 200.00 | 202.64 | 199.50 | 202.45 | 201.87 | 484,600 |
| Aug 13, 2024 | 200.06 | 200.58 | 199.08 | 200.39 | 199.81 | 640,000 |
| Aug 12, 2024 | 201.11 | 201.11 | 198.77 | 199.51 | 198.94 | 1,051,900 |
| Aug 09, 2024 | 201.38 | 201.53 | 197.62 | 201.22 | 200.64 | 901,400 |
| Aug 08, 2024 | 201.32 | 202.30 | 200.39 | 201.49 | 200.91 | 1,141,100 |
| Aug 07, 2024 | 197.30 | 203.21 | 197.30 | 201.56 | 200.98 | 2,852,700 |
| Aug 06, 2024 | 195.69 | 199.50 | 195.36 | 196.70 | 196.13 | 1,268,800 |
| Aug 05, 2024 | 200.00 | 201.64 | 193.75 | 195.15 | 194.59 | 1,912,600 |
| Aug 02, 2024 | 197.97 | 200.05 | 196.28 | 200.00 | 199.42 | 1,634,400 |
| Aug 01, 2024 | 194.87 | 197.55 | 193.80 | 197.54 | 196.97 | 1,585,400 |
| Jul 31, 2024 | 192.82 | 194.96 | 192.64 | 194.32 | 193.76 | 1,478,100 |
| Jul 30, 2024 | 192.20 | 194.68 | 192.11 | 192.36 | 191.81 | 1,007,800 |
| Jul 29, 2024 | 191.86 | 193.46 | 190.50 | 192.16 | 191.61 | 1,299,600 |
| Jul 26, 2024 | 189.46 | 192.00 | 188.82 | 190.30 | 189.75 | 1,860,600 |
| Jul 25, 2024 | 201.92 | 202.55 | 189.27 | 189.34 | 188.79 | 2,370,300 |
| Jul 24, 2024 | 198.29 | 200.69 | 197.81 | 199.67 | 199.09 | 1,952,000 |
| Jul 23, 2024 | 204.17 | 204.32 | 198.24 | 199.04 | 198.47 | 2,081,100 |
| Jul 22, 2024 | 204.06 | 205.17 | 203.07 | 205.08 | 204.49 | 590,400 |
| Jul 19, 2024 | 206.06 | 206.06 | 203.15 | 203.46 | 202.87 | 1,141,900 |
| Jul 18, 2024 | 204.97 | 206.54 | 204.04 | 204.57 | 203.98 | 869,000 |
| Jul 17, 2024 | 204.59 | 206.48 | 204.02 | 205.42 | 204.83 | 1,017,100 |
| Jul 16, 2024 | 201.72 | 204.25 | 201.23 | 204.18 | 203.59 | 953,300 |
| Jul 15, 2024 | 200.50 | 201.55 | 200.12 | 201.19 | 200.61 | 1,082,200 |
| Jul 12, 2024 | 199.31 | 201.34 | 199.06 | 200.25 | 199.67 | 893,800 |
| Jul 11, 2024 | 197.35 | 199.37 | 197.15 | 198.70 | 198.13 | 1,213,800 |
| Jul 10, 2024 | 195.78 | 197.07 | 194.83 | 196.88 | 196.31 | 923,200 |
| Jul 09, 2024 | 195.00 | 195.78 | 194.07 | 195.32 | 194.76 | 577,200 |
| Jul 08, 2024 | 195.15 | 196.12 | 194.92 | 195.29 | 194.73 | 1,362,400 |
| Jul 05, 2024 | 194.00 | 195.11 | 192.43 | 194.89 | 194.33 | 2,240,900 |
| Jul 03, 2024 | 193.52 | 193.93 | 192.68 | 193.54 | 192.98 | 713,300 |
| Jul 02, 2024 | 192.23 | 193.57 | 191.54 | 193.16 | 192.60 | 1,653,400 |
| Jul 02, 2024 | 0.535 Dividend | |||||
| Jul 01, 2024 | 194.82 | 195.07 | 192.10 | 192.88 | 191.79 | 1,427,700 |
| Jun 28, 2024 | 194.94 | 195.81 | 194.07 | 194.34 | 193.24 | 4,550,500 |
| Jun 27, 2024 | 194.68 | 195.37 | 194.15 | 194.82 | 193.72 | 707,400 |
| Jun 26, 2024 | 193.45 | 194.92 | 193.16 | 194.09 | 192.99 | 1,495,800 |
| Jun 25, 2024 | 194.80 | 195.28 | 193.89 | 194.50 | 193.40 | 1,129,300 |
| Jun 24, 2024 | 192.58 | 194.84 | 192.04 | 194.66 | 193.56 | 770,300 |
| Jun 21, 2024 | 192.32 | 192.32 | 191.35 | 191.85 | 190.77 | 1,305,900 |
| Jun 20, 2024 | 191.56 | 192.38 | 190.66 | 191.83 | 190.75 | 815,100 |
| Jun 18, 2024 | 191.59 | 192.30 | 190.71 | 191.85 | 190.77 | 771,800 |
| Jun 17, 2024 | 188.22 | 192.14 | 188.14 | 191.69 | 190.61 | 1,014,400 |
| Jun 14, 2024 | 186.64 | 188.80 | 186.01 | 188.64 | 187.57 | 653,900 |
| Jun 13, 2024 | 187.18 | 187.58 | 185.11 | 187.43 | 186.37 | 701,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.