Republic Services, Inc. RSG
252.99 USD -0.01 (-0.00%)
Regular-session close
247.94 -5.05 -2.00%
After hours · Nov 13, 7:15 PM ET
252.49 Day range 255.39
197.73 52-week range 253.00
- YTD
- +19.37%
- 1 year
- +22.80%
RSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 254.49 | 255.39 | 252.49 | 252.99 | -0.01 | -0.00% | 959,758 |
| Nov 12, 2026 | 254.27 | 254.27 | 249.71 | 253.00 | +3.66 | +1.47% | 1,413,700 |
| Nov 11, 2026 | 246.86 | 249.87 | 246.77 | 249.34 | +1.72 | +0.69% | 1,509,900 |
| Nov 10, 2026 | 245.24 | 248.69 | 244.00 | 247.62 | +0.84 | +0.34% | 799,200 |
| Nov 9, 2026 | 246.69 | 247.43 | 243.85 | 246.78 | -0.07 | -0.03% | 1,690,900 |
| Nov 6, 2026 | 243.19 | 247.49 | 242.66 | 246.85 | -2.57 | -1.03% | 1,810,200 |
| Nov 5, 2026 | 248.20 | 254.39 | 246.99 | 249.42 | +4.01 | +1.63% | 1,921,100 |
| Nov 4, 2026 | 245.21 | 246.44 | 241.14 | 245.41 | +2.54 | +1.05% | 1,256,800 |
| Nov 3, 2026 | 244.98 | 244.98 | 242.14 | 242.87 | -3.10 | -1.26% | 1,453,900 |
| Nov 2, 2026 | 244.58 | 246.52 | 241.83 | 245.97 | +1.93 | +0.79% | 1,524,100 |
| Oct 30, 2026 | 248.00 | 249.37 | 240.37 | 244.04 | +7.76 | +3.28% | 2,403,900 |
| Oct 29, 2026 | 235.94 | 239.13 | 233.50 | 236.28 | +2.88 | +1.23% | 1,505,600 |
| Oct 28, 2026 | 232.99 | 236.50 | 230.88 | 233.40 | -2.26 | -0.96% | 1,304,000 |
| Oct 27, 2026 | 239.31 | 240.31 | 234.87 | 235.66 | -5.65 | -2.34% | 1,115,300 |
| Oct 26, 2026 | 239.60 | 242.78 | 238.10 | 241.31 | +0.86 | +0.36% | 1,048,200 |
| Oct 23, 2026 | 241.67 | 243.22 | 238.87 | 240.45 | -1.45 | -0.60% | 1,881,900 |
| Oct 22, 2026 | 231.96 | 242.42 | 230.70 | 241.90 | +11.58 | +5.03% | 1,398,400 |
| Oct 21, 2026 | 231.94 | 232.67 | 229.23 | 230.32 | -2.66 | -1.14% | 1,569,700 |
| Oct 20, 2026 | 231.60 | 233.20 | 229.70 | 232.98 | +3.95 | +1.72% | 902,800 |
| Oct 19, 2026 | 229.77 | 231.13 | 228.53 | 229.03 | -2.51 | -1.08% | 1,036,600 |
| Oct 16, 2026 | 230.68 | 232.02 | 229.08 | 231.54 | +1.89 | +0.82% | 1,054,100 |
| Oct 15, 2026 | 228.85 | 230.82 | 228.41 | 229.65 | +5.21 | +2.32% | 1,975,000 |
| Oct 14, 2026 | 220.74 | 224.65 | 220.71 | 224.44 | +4.53 | +2.06% | 1,226,800 |
| Oct 13, 2026 | 221.50 | 221.90 | 218.20 | 219.91 | +0.16 | +0.07% | 955,300 |
| Oct 12, 2026 | 217.93 | 220.90 | 216.21 | 219.75 | +2.87 | +1.32% | 939,900 |
| Oct 9, 2026 | 215.97 | 218.29 | 215.10 | 216.88 | +0.04 | +0.02% | 1,311,100 |
| Oct 8, 2026 | 217.07 | 218.16 | 214.81 | 216.84 | +0.66 | +0.31% | 1,389,600 |
| Oct 7, 2026 | 216.05 | 218.45 | 215.37 | 216.18 | +1.44 | +0.67% | 1,284,700 |
| Oct 6, 2026 | 212.77 | 215.68 | 212.59 | 214.74 | +1.91 | +0.90% | 1,067,500 |
| Oct 5, 2026 | 209.34 | 213.70 | 208.34 | 212.83 | +3.27 | +1.56% | 1,236,800 |
| Oct 2, 2026 | 206.48 | 210.23 | 205.86 | 209.56 | +2.58 | +1.25% | 1,178,400 |
| Oct 1, 2026 | 210.45 | 211.67 | 206.69 | 206.98 | -2.89 | -1.38% | 1,490,700 |
| Sep 30, 2026 | 212.25 | 212.36 | 209.51 | 209.87 | -2.05 | -0.97% | 1,137,200 |
| Sep 29, 2026 | 211.30 | 212.59 | 210.86 | 211.92 | -1.01 | -0.47% | 974,800 |
| Sep 28, 2026 | 212.05 | 214.48 | 211.30 | 212.93 | +0.83 | +0.39% | 1,046,000 |
| Sep 25, 2026 | 211.92 | 213.22 | 211.23 | 212.10 | -0.62 | -0.29% | 1,058,000 |
| Sep 24, 2026 | 214.49 | 216.04 | 212.69 | 212.72 | -0.38 | -0.18% | 1,104,200 |
| Sep 23, 2026 | 213.47 | 215.69 | 212.61 | 213.10 | -0.78 | -0.36% | 1,208,200 |
| Sep 22, 2026 | 214.21 | 215.43 | 213.47 | 213.88 | -0.05 | -0.02% | 1,944,500 |
| Sep 21, 2026 | 216.79 | 217.03 | 213.86 | 213.93 | -4.14 | -1.90% | 2,081,800 |
| Sep 18, 2026 | 218.72 | 219.70 | 216.46 | 218.07 | -0.86 | -0.39% | 3,637,800 |
| Sep 17, 2026 | 220.70 | 220.70 | 217.76 | 218.93 | -0.87 | -0.40% | 2,119,000 |
| Sep 16, 2026 | 222.52 | 225.12 | 219.71 | 219.80 | -3.24 | -1.45% | 1,740,600 |
| Sep 15, 2026 | 225.24 | 225.78 | 222.41 | 223.04 | -2.81 | -1.24% | 1,618,700 |
| Sep 14, 2026 | 225.48 | 227.32 | 225.07 | 225.85 | +3.11 | +1.40% | 1,393,200 |
| Sep 11, 2026 | 221.65 | 223.97 | 220.66 | 222.74 | +1.66 | +0.75% | 1,341,600 |
| Sep 10, 2026 | 223.92 | 224.26 | 221.00 | 221.08 | -1.39 | -0.62% | 1,672,200 |
| Sep 9, 2026 | 221.88 | 222.61 | 219.58 | 222.47 | +0.84 | +0.38% | 1,744,500 |
| Sep 8, 2026 | 221.14 | 223.15 | 220.16 | 221.63 | -1.08 | -0.48% | 1,504,000 |
| Sep 4, 2026 | 222.90 | 224.55 | 220.47 | 222.71 | -2.41 | -1.07% | 1,611,000 |
| Sep 3, 2026 | 223.68 | 225.74 | 222.16 | 225.12 | +2.60 | +1.17% | 1,395,500 |
| Sep 2, 2026 | 223.37 | 224.21 | 220.49 | 222.52 | -0.77 | -0.34% | 1,713,500 |
| Sep 1, 2026 | 222.61 | 224.59 | 220.61 | 223.29 | +2.37 | +1.07% | 1,878,200 |
| Aug 31, 2026 | 221.66 | 224.09 | 220.89 | 220.92 | -1.19 | -0.54% | 1,967,700 |
| Aug 28, 2026 | 221.00 | 222.49 | 219.58 | 222.11 | +2.84 | +1.30% | 1,401,700 |
| Aug 27, 2026 | 220.44 | 221.38 | 218.86 | 219.27 | -2.91 | -1.31% | 1,771,400 |
| Aug 26, 2026 | 220.39 | 222.63 | 219.93 | 222.18 | +1.22 | +0.55% | 1,439,100 |
| Aug 25, 2026 | 221.59 | 223.96 | 220.39 | 220.96 | -2.12 | -0.95% | 1,344,000 |
| Aug 24, 2026 | 221.55 | 224.17 | 221.55 | 223.08 | +2.41 | +1.09% | 1,362,300 |
| Aug 21, 2026 | 219.66 | 220.98 | 218.62 | 220.67 | +1.17 | +0.53% | 1,075,300 |
| Aug 20, 2026 | 220.90 | 222.10 | 219.36 | 219.50 | -1.54 | -0.70% | 1,392,700 |
| Aug 19, 2026 | 217.77 | 224.23 | 215.73 | 221.04 | +4.07 | +1.88% | 1,418,600 |
| Aug 18, 2026 | 218.00 | 218.56 | 215.77 | 216.97 | +1.71 | +0.79% | 1,705,400 |
| Aug 17, 2026 | 213.00 | 215.83 | 213.00 | 215.26 | +0.55 | +0.26% | 1,096,900 |
| Aug 14, 2026 | 215.69 | 216.57 | 214.56 | 214.71 | -0.51 | -0.24% | 1,038,500 |
65 days, newest first. Daily bars as drawn on the RSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.