Republic Services, Inc.RSGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $230.00 | $231.46 | $227.93 | $230.37 | 898,470 |
| 2/27/2026 | $225.22 | $229.32 | $225.04 | $229.00 | 1.44M |
| 2/26/2026 | $222.94 | $224.80 | $221.14 | $224.59 | 1.19M |
| 2/25/2026 | $220.74 | $221.79 | $218.28 | $221.59 | 1.14M |
| 2/24/2026 | $221.61 | $224.19 | $219.90 | $220.74 | 1.13M |
| 2/23/2026 | $219.67 | $222.59 | $219.04 | $221.19 | 1.79M |
| 2/20/2026 | $222.00 | $222.00 | $218.42 | $219.50 | 1.26M |
| 2/19/2026 | $218.52 | $224.61 | $217.75 | $221.63 | 1.33M |
| 2/18/2026 | $219.30 | $219.30 | $209.48 | $216.84 | 2.98M |
| 2/17/2026 | $224.08 | $225.78 | $220.84 | $221.19 | 2.18M |
| 2/13/2026 | $220.97 | $224.55 | $220.57 | $223.17 | 1.44M |
| 2/12/2026 | $225.26 | $227.26 | $219.26 | $220.87 | 2.32M |
| 2/11/2026 | $222.75 | $228.09 | $222.01 | $225.97 | 1.52M |
| 2/10/2026 | $224.18 | $225.69 | $222.85 | $223.07 | 1.61M |
| 2/9/2026 | $220.00 | $224.25 | $219.28 | $224.08 | 1.56M |
| 2/6/2026 | $218.72 | $221.64 | $218.41 | $219.94 | 1.04M |
| 2/5/2026 | $219.90 | $222.37 | $218.00 | $218.72 | 2.02M |
| 2/4/2026 | $213.86 | $219.82 | $212.76 | $218.20 | 1.63M |
| 2/3/2026 | $213.28 | $216.42 | $212.73 | $213.95 | 1.10M |
| 2/2/2026 | $215.37 | $216.59 | $213.28 | $215.73 | 1.07M |
| 1/30/2026 | $215.00 | $215.28 | $211.42 | $215.09 | 2.21M |
| 1/29/2026 | $216.80 | $219.18 | $213.44 | $214.75 | 1.88M |
| 1/28/2026 | $216.55 | $218.94 | $215.38 | $217.60 | 972,539 |
| 1/27/2026 | $218.09 | $219.20 | $216.68 | $217.19 | 1.02M |
| 1/26/2026 | $218.28 | $220.00 | $217.31 | $219.08 | 1.18M |
| 1/23/2026 | $215.97 | $218.18 | $215.62 | $217.61 | 1.69M |
| 1/22/2026 | $214.37 | $216.27 | $213.98 | $215.75 | 1.01M |
| 1/21/2026 | $211.27 | $214.37 | $210.41 | $214.29 | 1.36M |
| 1/20/2026 | $209.62 | $211.45 | $208.14 | $210.62 | 2.16M |
| 1/16/2026 | $209.12 | $211.26 | $209.12 | $210.96 | 1.75M |
| 1/15/2026 | $209.65 | $211.03 | $209.65 | $210.79 | 1.46M |
| 1/14/2026 | $209.09 | $211.51 | $208.87 | $210.98 | 1.62M |
| 1/13/2026 | $210.60 | $211.45 | $207.90 | $209.65 | 1.15M |
| 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 |