Republic Services, Inc.RSGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $212.65 | $213.28 | $210.60 | $210.85 | 1.13M |
| 1/9/2026 | $211.96 | $213.75 | $211.72 | $212.22 | 988,848 |
| 1/8/2026 | $208.87 | $212.14 | $208.87 | $211.86 | 1.43M |
| 1/7/2026 | $211.75 | $212.16 | $208.70 | $209.08 | 1.60M |
| 1/6/2026 | $212.49 | $214.47 | $209.16 | $210.93 | 1.84M |
| 1/5/2026 | $209.20 | $213.63 | $208.27 | $212.84 | 1.37M |
| 1/2/2026 | $210.55 | $210.80 | $209.24 | $210.20 | 1.15M |
| 12/31/2025 | $214.69 | $214.76 | $211.56 | $211.93 | 1.04M |
| 12/30/2025 | $214.00 | $215.29 | $213.19 | $214.69 | 997,500 |
| 12/29/2025 | $213.99 | $215.38 | $213.84 | $214.52 | 969,809 |
| 12/26/2025 | $213.00 | $214.21 | $212.77 | $213.37 | 641,400 |
| 12/24/2025 | $213.70 | $215.16 | $213.13 | $213.20 | 917,239 |
| 12/23/2025 | $212.91 | $213.87 | $212.64 | $213.06 | 1.62M |
| 12/22/2025 | $211.95 | $213.82 | $211.19 | $212.92 | 2.04M |
| 12/19/2025 | $212.56 | $213.57 | $211.66 | $213.14 | 3.96M |
| 12/18/2025 | $214.42 | $215.16 | $212.91 | $213.46 | 2.18M |
| 12/17/2025 | $213.30 | $216.50 | $212.77 | $214.73 | 2.20M |
| 12/16/2025 | $215.87 | $216.72 | $213.82 | $214.01 | 1.25M |
| 12/15/2025 | $213.31 | $216.12 | $212.93 | $215.33 | 1.30M |
| 12/12/2025 | $212.48 | $213.77 | $211.23 | $213.65 | 1.02M |
| 12/11/2025 | $209.22 | $212.85 | $208.87 | $211.18 | 1.19M |
| 12/10/2025 | $208.82 | $209.70 | $206.98 | $207.56 | 2.10M |
| 12/9/2025 | $212.23 | $212.90 | $209.10 | $209.32 | 1.25M |
| 12/8/2025 | $215.77 | $216.15 | $211.29 | $211.44 | 1.48M |
| 12/5/2025 | $214.18 | $217.19 | $213.75 | $216.53 | 1.44M |
| 12/4/2025 | $218.10 | $219.83 | $213.11 | $215.12 | 1.54M |
| 12/3/2025 | $213.00 | $215.42 | $212.00 | $215.37 | 1.24M |
| 12/2/2025 | $214.71 | $214.86 | $212.63 | $212.67 | 1.30M |
| 12/1/2025 | $217.40 | $217.40 | $213.91 | $214.07 | 1.57M |
| 11/28/2025 | $215.90 | $217.71 | $215.90 | $217.06 | 596,800 |
| 11/26/2025 | $217.50 | $219.08 | $216.94 | $217.37 | 1.23M |
| 11/25/2025 | $216.10 | $218.11 | $215.08 | $217.09 | 1.49M |
| 11/24/2025 | $218.41 | $218.41 | $214.55 | $215.16 | 2.42M |
| 11/21/2025 | $218.82 | $220.02 | $216.47 | $219.00 | 2.48M |
| 11/20/2025 | $216.65 | $219.03 | $216.29 | $218.43 | 1.96M |
| 11/19/2025 | $213.88 | $217.82 | $213.59 | $217.47 | 2.06M |
| 11/18/2025 | $210.72 | $214.54 | $209.58 | $213.96 | 1.81M |
| 11/17/2025 | $209.46 | $210.87 | $208.54 | $209.81 | 2.50M |
| 11/14/2025 | $207.97 | $210.59 | $206.11 | $209.80 | 1.55M |
| 11/13/2025 | $205.05 | $207.89 | $204.91 | $206.02 | 1.22M |
| 11/12/2025 | $206.62 | $208.10 | $204.44 | $205.15 | 1.14M |
| 11/11/2025 | $204.07 | $207.17 | $204.07 | $207.13 | 1.34M |
| 11/10/2025 | $203.45 | $204.68 | $201.42 | $204.12 | 1.14M |
| 11/7/2025 | $205.01 | $206.44 | $203.72 | $205.59 | 1.22M |
| 11/6/2025 | $206.01 | $208.09 | $203.40 | $204.23 | 1.70M |
| 11/5/2025 | $207.77 | $208.71 | $206.33 | $206.43 | 1.17M |
| 11/4/2025 | $207.78 | $207.87 | $204.58 | $207.74 | 1.36M |
| 11/3/2025 | $207.31 | $207.31 | $203.31 | $205.28 | 2.22M |
| 10/31/2025 | $209.38 | $211.09 | $206.03 | $208.24 | 2.58M |
| 10/30/2025 | $209.91 | $212.71 | $209.75 | $209.92 | 2.49M |
| 10/29/2025 | $215.45 | $216.52 | $209.83 | $210.50 | 2.36M |
| 10/28/2025 | $218.05 | $221.56 | $215.00 | $217.73 | 1.78M |
| 10/27/2025 | $222.86 | $223.47 | $220.01 | $221.04 | 1.15M |
| 10/24/2025 | $223.91 | $224.64 | $221.91 | $223.09 | 951,835 |
| 10/23/2025 | $223.67 | $224.55 | $219.97 | $223.11 | 1.26M |
| 10/22/2025 | $221.91 | $225.36 | $220.43 | $223.28 | 990,447 |
| 10/21/2025 | $219.98 | $221.38 | $219.01 | $220.94 | 911,800 |
| 10/20/2025 | $219.77 | $220.81 | $218.00 | $220.13 | 1.11M |
| 10/17/2025 | $218.48 | $220.48 | $218.09 | $219.82 | 1.30M |
| 10/16/2025 | $220.29 | $220.42 | $217.69 | $218.23 | 992,700 |
| 10/15/2025 | $223.68 | $224.88 | $219.95 | $221.03 | 708,188 |