Dark

RSG
Republic Services Inc.
stock NYSE

At Close

Mar 4, 2026 3:59:55 PM EST

231.58USD-0.297%(-0.69)984,465

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 4, 2026 9:02:30 AM EST

233.30USD+0.443%(+1.03)150

After-hours

Mar 4, 2026 4:00:30 PM EST

231.57USD-0.004%(-0.01)74,525

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	231.3900	232.1800	230.3500	231.5800	-0.297%	984,465	0.000%
2026-03-03	230.0500	233.4200	227.4900	232.2700	+0.825%	1,293,126	-0.297%
2026-03-02	230.0000	231.4600	227.9344	230.3700	+0.598%	898,940	+0.525%
2026-02-27	225.2200	229.3200	225.0410	229.0000	+1.964%	1,437,731	+1.127%
2026-02-26	222.9400	224.8000	221.1400	224.5900	+1.354%	1,190,550	+3.112%
2026-02-25	220.7400	221.7850	218.2800	221.5900	+0.385%	1,139,666	+4.508%
2026-02-24	221.6100	224.1900	219.9000	220.7400	-0.203%	1,134,227	+4.911%
2026-02-23	219.6700	222.5900	219.0380	221.1900	+0.770%	1,915,233	+4.697%
2026-02-20	222.0000	222.0000	218.4201	219.5000	-0.961%	1,264,773	+5.503%
2026-02-19	218.5200	224.6100	217.7500	221.6300	+2.209%	1,325,206	+4.489%
2026-02-18	219.2950	219.2950	209.4800	216.8400	-1.967%	2,975,168	+6.798%
2026-02-17	224.0800	225.7750	220.8400	221.1900	-0.887%	2,181,279	+4.697%
2026-02-13	220.9700	224.5500	220.5650	223.1700	+1.041%	1,441,565	+3.768%
2026-02-12	225.2600	227.2600	219.2601	220.8700	-2.257%	2,317,428	+4.849%
2026-02-11	222.7500	228.0900	222.0100	225.9700	+1.300%	1,518,051	+2.483%
2026-02-10	224.1800	225.6900	222.8500	223.0700	-0.451%	1,610,791	+3.815%
2026-02-09	220.0000	224.2500	219.2750	224.0800	+1.882%	1,562,947	+3.347%
2026-02-06	218.7200	221.6403	218.4100	219.9400	+0.558%	1,039,132	+5.292%
2026-02-05	219.9000	222.3700	218.0000	218.7200	+0.238%	2,019,231	+5.880%
2026-02-04	213.8600	219.8200	212.7600	218.2000	+1.986%	1,627,960	+6.132%
2026-02-03	213.2800	216.4200	212.7300	213.9500	-0.825%	1,102,836	+8.240%
2026-02-02	215.3700	216.5900	213.2800	215.7300	+0.298%	1,072,412	+7.347%
2026-01-30	215.0000	215.2800	211.4200	215.0900	+0.158%	2,213,055	+7.667%
2026-01-29	216.8000	219.1800	213.4400	214.7500	-1.310%	1,884,685	+7.837%
2026-01-28	216.5500	218.9400	215.3800	217.6000	+0.189%	972,540	+6.425%
2026-01-27	218.0900	219.2000	216.6800	217.1900	-0.863%	1,019,209	+6.626%
2026-01-26	218.2800	219.9999	217.3100	219.0800	+0.676%	1,174,109	+5.706%
2026-01-23	215.9700	218.1800	215.6150	217.6100	+0.862%	1,685,242	+6.420%
2026-01-22	214.3700	216.2700	213.9800	215.7500	+0.681%	1,013,872	+7.337%
2026-01-21	211.2700	214.3700	210.4100	214.2900	+1.742%	1,363,630	+8.069%
2026-01-20	209.6200	211.4450	208.1400	210.6200	-0.161%	2,156,253	+9.952%
2026-01-16	209.1200	211.2600	209.1200	210.9600	+0.081%	1,752,240	+9.774%
2026-01-15	209.6500	211.0300	209.6500	210.7900	-0.090%	1,455,813	+9.863%
2026-01-14	209.0900	211.5050	208.8700	210.9800	+0.634%	1,616,934	+9.764%
2026-01-13	210.6000	211.4540	207.9000	209.6500	-0.569%	1,153,323	+10.460%
2026-01-12	212.6500	213.2758	210.6000	210.8500	-0.646%	1,131,457	+9.832%
2026-01-09	211.9600	213.7500	211.7200	212.2200	+0.170%	984,032	+9.123%
2026-01-08	208.8700	212.1400	208.8700	211.8600	+1.330%	1,427,901	+9.308%
2026-01-07	211.7500	212.1550	208.7000	209.0800	-0.877%	1,604,731	+10.761%
2026-01-06	212.4900	214.4700	209.1600	210.9300	-0.897%	1,837,210	+9.790%
2026-01-05	209.2000	213.6300	208.2700	212.8400	+1.256%	1,368,803	+8.805%
2026-01-02	210.5500	210.8000	209.2400	210.2000	-0.816%	1,151,644	+10.171%
2025-12-31	214.6900	214.7600	211.5600	211.9300	-1.286%	1,035,998	+9.272%
2025-12-30	214.0000	215.2900	213.1900	214.6900	+0.079%	997,492	+7.867%
2025-12-29	213.9900	215.3750	213.8400	214.5200	+0.539%	969,811	+7.953%
2025-12-26	213.0000	214.2100	212.7700	213.3700	+0.080%	641,396	+8.534%
2025-12-24	213.7000	215.1600	213.1300	213.2000	+0.066%	917,239	+8.621%
2025-12-23	212.9100	213.8700	212.6400	213.0600	+0.066%	1,618,468	+8.692%
2025-12-22	211.9500	213.8200	211.1904	212.9200	-0.103%	2,044,276	+8.764%
2025-12-19	212.5600	213.5700	211.6600	213.1400	-0.150%	3,963,203	+8.652%
2025-12-18	214.4200	215.1575	212.9100	213.4600	-0.591%	2,178,781	+8.489%
2025-12-17	213.3000	216.4950	212.7700	214.7300	+0.336%	2,201,553	+7.847%
2025-12-16	215.8700	216.7200	213.8200	214.0100	-0.613%	1,253,083	+8.210%
2025-12-15	213.3100	216.1200	212.9300	215.3300	+0.786%	1,302,896	+7.547%
2025-12-12	212.4800	213.7700	211.2300	213.6500	+1.170%	1,018,303	+8.392%
2025-12-11	209.2200	212.8500	208.8700	211.1800	+1.744%	1,189,526	+9.660%
2025-12-10	208.8200	209.7000	206.9800	207.5600	-0.841%	2,104,852	+11.573%
2025-12-09	212.2300	212.8950	209.1000	209.3200	-1.003%	1,252,567	+10.634%
2025-12-08	215.7700	216.1500	211.2900	211.4400	-2.351%	1,475,185	+9.525%
2025-12-05	214.1800	217.1900	213.7500	216.5300	+0.655%	1,438,021	+6.951%
2025-12-04	218.1000	219.8300	213.1146	215.1200	-0.116%	1,538,673	+7.652%
2025-12-03	213.0000	215.4200	212.0000	215.3700	+1.270%	1,235,218	+7.527%
2025-12-02	214.7100	214.8600	212.6300	212.6700	-0.654%	1,295,605	+8.892%
2025-12-01	217.4000	217.4000	213.9100	214.0700	-1.377%	1,574,870	+8.180%
2025-11-28	215.9000	217.7050	215.9000	217.0600	-0.143%	596,752	+6.689%
2025-11-26	217.5000	219.0800	216.9400	217.3700	+0.129%	1,228,586	+6.537%
2025-11-25	216.1000	218.1050	215.0800	217.0900	+0.897%	1,494,917	+6.675%
2025-11-24	218.4100	218.4100	214.5500	215.1600	-1.753%	2,421,351	+7.632%
2025-11-21	218.8200	220.0200	216.4700	219.0000	+0.261%	2,475,881	+5.744%
2025-11-20	216.6500	219.0300	216.2900	218.4300	+0.441%	1,964,334	+6.020%
2025-11-19	213.8800	217.8200	213.5900	217.4700	+1.640%	2,063,422	+6.488%
2025-11-18	210.7200	214.5400	209.5800	213.9600	+1.978%	1,806,070	+8.235%
2025-11-17	209.4600	210.8700	208.5400	209.8100	+0.005%	2,498,991	+10.376%
2025-11-14	207.9700	210.5900	206.1050	209.8000	+1.835%	1,546,597	+10.381%
2025-11-13	205.0500	207.8850	204.9100	206.0200	+0.424%	1,221,238	+12.407%
2025-11-12	206.6200	208.1000	204.4400	205.1500	-0.956%	1,137,537	+12.883%
2025-11-11	204.0700	207.1700	204.0650	207.1300	+1.475%	1,337,677	+11.804%
2025-11-10	203.4500	204.6800	201.4200	204.1200	-0.715%	1,144,813	+13.453%
2025-11-07	205.0100	206.4400	203.7200	205.5900	+0.666%	1,217,953	+12.642%
2025-11-06	206.0100	208.0900	203.4000	204.2300	-1.066%	1,700,111	+13.392%
2025-11-05	207.7700	208.7100	206.3300	206.4300	-0.631%	1,168,844	+12.183%
2025-11-04	207.7800	207.8700	204.5800	207.7400	+1.198%	1,355,045	+11.476%
2025-11-03	207.3100	207.3100	203.3100	205.2800	-1.421%	2,220,963	+12.812%
2025-10-31	209.3800	211.0900	206.0300	208.2400	-0.800%	2,577,835	+11.208%
2025-10-30	209.9050	212.7100	209.7500	209.9200	-0.276%	2,493,038	+10.318%
2025-10-29	215.4500	216.5150	209.8300	210.5000	-3.321%	2,364,118	+10.014%
2025-10-28	218.0500	221.5600	215.0000	217.7300	-1.497%	1,782,856	+6.361%
2025-10-27	222.8600	223.4650	220.0100	221.0400	-0.919%	1,153,230	+4.768%
2025-10-24	223.9100	224.6400	221.9100	223.0900	-0.009%	951,835	+3.806%
2025-10-23	223.6700	224.5500	219.9701	223.1100	-0.076%	1,256,765	+3.796%
2025-10-22	221.9100	225.3600	220.4300	223.2800	+1.059%	990,447	+3.717%
2025-10-21	219.9800	221.3800	219.0100	220.9400	+0.368%	911,782	+4.816%
2025-10-20	219.7700	220.8100	218.0000	220.1300	+0.141%	1,108,935	+5.201%
2025-10-17	218.4800	220.4750	218.0900	219.8200	+0.729%	1,299,881	+5.350%
2025-10-16	220.2900	220.4200	217.6900	218.2300	-1.267%	992,673	+6.117%
2025-10-15	223.6800	224.8800	219.9500	221.0300	-1.537%	708,188	+4.773%
2025-10-14	223.3000	226.2000	222.7815	224.4800	+0.646%	1,058,407	+3.163%
2025-10-13	222.2900	225.4559	222.2900	223.0400	-0.942%	1,026,061	+3.829%
2025-10-10	221.8500	226.3200	220.7800	225.1600	+1.565%	1,654,531	+2.851%
2025-10-09	224.8100	225.3684	221.3400	221.6900	-1.624%	1,181,205	+4.461%
2025-10-08	222.8500	226.1100	222.0200	225.3500	+1.167%	1,263,612	+2.765%
2025-10-07	223.4600	223.6000	221.1300	222.7500	-0.193%	1,063,292	+3.964%
2025-10-06	224.0900	224.3200	222.3200	223.1800	-0.433%	927,573	+3.764%
2025-10-03	222.5700	225.7599	222.0300	224.1500	+0.710%	1,054,147	+3.315%
2025-10-02	225.1600	225.8400	221.5600	222.5700	-2.077%	1,493,851	+4.048%
2025-10-01	228.8100	229.8300	226.4600	227.2900	-0.954%	1,288,181	+1.887%
2025-09-30	229.4000	231.6500	229.2800	229.4800	+0.183%	1,553,763	+0.915%
2025-09-29	228.0100	229.1050	227.4700	229.0600	+0.372%	829,497	+1.100%
2025-09-26	228.5600	230.6800	227.2300	228.2100	+0.595%	906,856	+1.477%
2025-09-25	228.0200	229.0100	226.4700	226.8600	-0.237%	1,443,432	+2.081%
2025-09-24	226.7000	228.6400	225.6200	227.4000	-0.057%	1,516,346	+1.838%
2025-09-23	226.5000	227.5400	224.6200	227.5300	+0.561%	1,408,432	+1.780%
2025-09-22	226.8700	227.3500	225.6400	226.2600	-0.300%	957,220	+2.351%
2025-09-19	227.3300	227.9600	225.8900	226.9400	+0.101%	1,968,273	+2.045%
2025-09-18	225.4700	227.7800	224.9200	226.7100	+0.194%	1,052,686	+2.148%
2025-09-17	225.2800	228.3145	225.2700	226.2700	+0.417%	1,326,281	+2.347%
2025-09-16	227.7400	228.6200	224.8800	225.3300	-1.232%	1,648,343	+2.774%
2025-09-15	228.2700	229.1561	227.0900	228.1400	-0.149%	799,085	+1.508%
2025-09-12	231.8000	232.6200	227.8200	228.4800	-1.606%	892,010	+1.357%
2025-09-11	228.7200	232.8900	227.3950	232.2100	+1.619%	1,180,840	-0.271%
2025-09-10	228.2800	229.3700	226.5800	228.5100	-0.244%	1,105,609	+1.343%
2025-09-09	227.6400	229.3100	226.5901	229.0700	+0.412%	1,325,381	+1.096%
2025-09-08	229.4700	229.4700	226.4700	228.1300	-0.696%	1,270,231	+1.512%
2025-09-05	233.6300	233.7700	228.2950	229.7300	-1.762%	1,088,332	+0.805%
2025-09-04	233.6700	235.1750	232.5000	233.8500	+0.585%	709,284	-0.971%
2025-09-03	232.8300	233.3200	231.1500	232.4900	-0.270%	797,664	-0.391%
2025-09-02	233.8200	234.5800	231.3000	233.1200	-0.363%	988,903	-0.661%
2025-08-29	233.4700	234.3300	233.0300	233.9700	+0.373%	875,358	-1.021%
2025-08-28	233.6300	234.4800	231.4000	233.1000	-0.766%	886,044	-0.652%
2025-08-27	234.5000	235.0900	233.8100	234.9000	+0.243%	885,172	-1.413%
2025-08-26	231.6700	234.7000	231.6700	234.3300	+0.909%	1,466,207	-1.174%
2025-08-25	234.2200	235.9800	231.7900	232.2200	-0.896%	674,701	-0.276%
2025-08-22	236.1300	237.0600	233.6850	234.3200	-0.476%	1,183,950	-1.169%
2025-08-21	235.2000	236.4299	234.2800	235.4400	-0.284%	706,810	-1.639%
2025-08-20	236.6800	238.6200	235.4900	236.1100	+0.558%	1,210,746	-1.919%
2025-08-19	232.8400	235.5100	231.8600	234.8000	+1.020%	940,758	-1.371%
2025-08-18	232.9700	234.0000	231.9721	232.4300	-0.180%	912,038	-0.366%
2025-08-15	232.5900	233.8300	231.7950	232.8500	+0.146%	902,191	-0.545%
2025-08-14	232.7600	234.0450	231.3900	232.5100	-0.099%	1,097,833	-0.400%
2025-08-13	234.1600	234.1600	230.7600	232.7400	-0.338%	1,906,405	-0.498%
2025-08-12	236.6000	237.4500	232.4055	233.5300	-1.477%	998,619	-0.835%
2025-08-11	235.6300	237.2800	234.6750	237.0300	+0.774%	904,246	-2.299%
2025-08-08	235.8100	237.3500	235.0900	235.2100	-0.178%	717,967	-1.543%
2025-08-07	236.0000	236.8000	234.1200	235.6300	+0.047%	1,593,716	-1.719%
2025-08-06	232.1500	236.1700	231.0450	235.5200	+1.482%	1,573,299	-1.673%
2025-08-05	231.3300	233.6800	230.9850	232.0800	+0.160%	1,938,574	-0.215%
2025-08-04	230.8200	232.2350	229.7900	231.7100	+0.216%	1,196,356	-0.056%
2025-08-01	232.7800	232.7800	229.2450	231.2100	+0.243%	1,481,298	+0.160%
2025-07-31	232.0000	234.7400	230.3850	230.6500	-0.449%	2,244,662	+0.403%
2025-07-30	238.8400	240.9100	231.4000	231.6900	-5.821%	3,177,666	-0.047%
2025-07-29	243.1600	246.2500	242.0100	246.0100	+1.905%	1,861,658	-5.866%
2025-07-28	244.4200	244.8100	241.1600	241.4100	-1.530%	989,683	-4.072%
2025-07-25	245.2500	246.2000	244.5100	245.1600	+0.020%	935,939	-5.539%
2025-07-24	242.6200	245.9200	242.3950	245.1100	+0.756%	1,045,719	-5.520%
2025-07-23	241.8800	243.6800	240.5700	243.2700	+0.396%	1,195,711	-4.805%
2025-07-22	240.1400	242.7800	240.1400	242.3100	+0.946%	1,029,148	-4.428%
2025-07-21	239.6700	241.3750	238.7200	240.0400	-0.191%	1,078,404	-3.524%
2025-07-18	240.3400	242.0900	239.9100	240.5000	+0.137%	1,338,095	-3.709%
2025-07-17	240.5300	242.3800	238.3100	240.1700	-0.489%	1,683,076	-3.577%
2025-07-16	241.4600	241.8450	238.3101	241.3500	-0.211%	1,087,848	-4.048%
2025-07-15	243.1000	244.4300	241.6700	241.8600	-0.946%	1,199,445	-4.250%
2025-07-14	241.3600	245.6400	240.7200	244.1700	+1.227%	1,264,997	-5.156%
2025-07-11	240.2400	242.5300	239.1550	241.2100	+0.466%	1,768,366	-3.992%
2025-07-10	240.0900	241.4400	238.4550	240.0900	-0.175%	1,561,192	-3.545%
2025-07-09	239.0300	241.1499	237.9500	240.5100	+0.501%	1,387,697	-3.713%
2025-07-08	240.0200	242.1900	239.0400	239.3100	-1.307%	1,893,569	-3.230%
2025-07-07	241.2100	242.4800	239.5900	242.4800	+0.556%	1,470,067	-4.495%
2025-07-03	238.4600	241.1400	237.0900	241.1400	+1.451%	1,261,979	-3.965%
2025-07-02	242.5300	242.9550	236.2500	237.6900	-2.853%	1,965,498	-2.571%
2025-07-01	246.2800	246.8000	242.2550	244.6700	-0.787%	1,131,917	-5.350%
2025-06-30	244.7100	246.8200	243.5300	246.6100	+0.917%	1,572,804	-6.095%
2025-06-27	244.0400	246.1300	243.3500	244.3700	-0.143%	1,895,969	-5.234%
2025-06-26	244.6500	246.2100	243.8450	244.7200	+0.344%	1,712,060	-5.369%
2025-06-25	250.5500	250.5500	242.5500	243.8800	-2.740%	1,539,277	-5.043%
2025-06-24	250.5600	251.1700	247.8900	250.7500	+0.028%	1,622,894	-7.645%
2025-06-23	249.0400	250.7500	247.6300	250.6800	+1.003%	981,582	-7.619%
2025-06-20	249.2900	250.6800	247.1100	248.1900	-0.036%	1,442,253	-6.692%
2025-06-18	249.0600	250.1299	247.1500	248.2800	-0.281%	793,236	-6.726%
2025-06-17	247.7500	250.2400	246.4900	248.9800	+0.197%	1,211,826	-6.989%
2025-06-16	251.2300	252.4450	248.1500	248.4900	-1.102%	735,577	-6.805%
2025-06-13	251.7400	253.3800	250.6800	251.2600	-0.234%	661,724	-7.833%
2025-06-12	249.1200	251.9100	247.8300	251.8500	+1.454%	956,692	-8.048%
2025-06-11	247.7500	249.1500	245.0900	248.2400	+0.101%	1,327,464	-6.711%
2025-06-10	249.5900	250.9200	247.0500	247.9900	-0.565%	1,628,699	-6.617%
2025-06-09	251.9800	252.1300	246.3200	249.4000	-1.411%	1,561,573	-7.145%
2025-06-06	253.2700	255.4700	252.5000	252.9700	-0.075%	709,691	-8.456%
2025-06-05	254.7200	254.7200	251.6000	253.1600	-0.378%	1,182,514	-8.524%
2025-06-04	256.7300	256.8500	253.6600	254.1200	-0.912%	1,465,660	-8.870%
2025-06-03	257.5000	258.7500	254.5700	256.4600	-0.624%	1,303,623	-9.701%
2025-06-02	256.1300	258.1200	254.5500	258.0700	+0.303%	1,431,288	-10.265%
2025-05-30	254.9500	257.9250	253.9100	257.2900	+1.120%	2,680,842	-9.993%
2025-05-29	253.2900	254.7800	252.2350	254.4400	+0.142%	840,271	-8.984%
2025-05-28	254.4900	255.3800	253.3000	254.0800	-0.326%	1,156,983	-8.855%
2025-05-27	252.4600	255.5400	252.2900	254.9100	+0.811%	1,819,110	-9.152%
2025-05-23	250.6100	253.7600	249.7000	252.8600	+0.741%	1,074,459	-8.416%
2025-05-22	252.6500	252.8800	247.6900	251.0000	-0.472%	2,147,154	-7.737%
2025-05-21	251.6900	253.3899	251.1895	252.1900	0.000%	1,134,078	-8.172%
2025-05-20	250.4900	252.2900	250.0000	252.1900	+0.727%	1,148,032	-8.172%
2025-05-19	247.4100	250.5700	246.6000	250.3700	+1.041%	1,023,816	-7.505%
2025-05-16	244.2400	247.8700	243.7900	247.7900	+1.155%	1,248,529	-6.542%
2025-05-15	239.7800	244.9800	238.6400	244.9600	+2.894%	1,268,615	-5.462%
2025-05-14	238.2900	238.5400	235.3500	238.0700	+0.034%	1,428,076	-2.726%
2025-05-13	241.4400	242.1450	237.6500	237.9900	-1.437%	2,874,776	-2.693%
2025-05-12	247.5400	247.6100	237.9550	241.4600	-2.864%	1,790,991	-4.092%
2025-05-09	248.3000	249.3300	247.3400	248.5800	-0.301%	794,229	-6.839%
2025-05-08	252.5000	253.5400	249.0700	249.3300	-0.985%	1,152,230	-7.119%
2025-05-07	251.0100	252.9400	249.6400	251.8100	+0.383%	1,098,103	-8.034%
2025-05-06	250.4600	251.3100	248.7500	250.8500	+0.048%	759,950	-7.682%
2025-05-05	251.0300	251.2500	248.5700	250.7300	+0.084%	1,071,385	-7.638%
2025-05-02	251.5600	252.4000	249.0400	250.5200	+0.445%	894,115	-7.560%
2025-05-01	249.1900	250.6900	246.1900	249.4100	-0.534%	833,582	-7.149%
2025-04-30	247.0200	251.7000	244.3600	250.7500	+1.231%	1,680,034	-7.645%
2025-04-29	245.6100	248.0500	243.5500	247.7000	+0.646%	986,605	-6.508%
2025-04-28	242.9200	246.5700	242.3563	246.1100	+1.047%	1,480,408	-5.904%
2025-04-25	243.5900	244.0400	238.6600	243.5600	+1.163%	1,947,588	-4.919%
2025-04-24	242.1900	242.1900	237.7600	240.7600	-0.253%	1,771,654	-3.813%
2025-04-23	243.2100	244.5300	239.2700	241.3700	-0.495%	1,586,644	-4.056%
2025-04-22	240.0000	243.4100	238.7501	242.5700	+1.762%	1,188,928	-4.531%
2025-04-21	242.5300	242.6505	235.7700	238.3700	-2.018%	1,372,808	-2.849%
2025-04-17	244.0000	245.3300	242.8900	243.2800	-0.135%	837,833	-4.809%
2025-04-16	246.3300	246.6000	242.3010	243.6100	-0.567%	1,232,550	-4.938%
2025-04-15	246.9900	247.2400	243.5800	245.0000	-0.228%	1,154,319	-5.478%
2025-04-14	245.0300	247.0900	243.8300	245.5600	+0.672%	918,834	-5.693%
2025-04-11	237.9200	244.9100	237.9200	243.9200	+1.536%	1,569,345	-5.059%
2025-04-10	236.2500	241.5400	234.1050	240.2300	+0.405%	1,684,868	-3.601%
2025-04-09	225.7500	239.6500	225.2150	239.2600	+5.308%	2,568,788	-3.210%
2025-04-08	234.6300	237.1700	224.1300	227.2000	-1.615%	2,476,145	+1.928%
2025-04-07	230.5000	238.1550	226.3500	230.9300	-1.907%	2,407,382	+0.281%
2025-04-04	247.0000	249.0800	235.0700	235.4200	-5.241%	3,157,708	-1.631%
2025-04-03	244.8200	249.7300	241.8550	248.4400	+1.479%	2,745,632	-6.786%
2025-04-02	241.6500	245.0000	240.3400	244.8200	+0.451%	1,866,772	-5.408%
2025-04-01	242.4500	244.0000	241.2300	243.7200	+0.644%	1,366,562	-4.981%
2025-03-31	239.2200	243.0800	239.1100	242.1600	+1.518%	1,745,566	-4.369%
2025-03-28	239.8900	240.8800	238.3100	238.5400	-0.513%	1,044,011	-2.918%
2025-03-27	239.1500	241.0900	237.4800	239.7700	+0.850%	1,256,531	-3.416%
2025-03-26	238.5000	240.3100	237.5450	237.7500	-0.017%	935,352	-2.595%
2025-03-25	236.8200	238.2000	235.7600	237.7900	+0.763%	815,329	-2.612%
2025-03-24	234.4200	236.5000	233.0969	235.9900	+1.136%	1,416,957	-1.869%
2025-03-21	234.4100	235.0300	231.9150	233.3400	-0.647%	1,456,664	-0.754%
2025-03-20	234.9200	235.5000	233.0000	234.8600	+0.128%	912,972	-1.397%
2025-03-19	234.1200	235.3150	232.9750	234.5600	+0.222%	694,292	-1.270%
2025-03-18	235.2100	236.1300	233.4200	234.0400	-0.730%	913,854	-1.051%
2025-03-17	231.2000	236.2400	231.2000	235.7600	+1.616%	743,861	-1.773%
2025-03-14	229.4700	232.1700	228.6250	232.0100	+1.191%	918,002	-0.185%
2025-03-13	230.1400	230.7000	228.8100	229.2800	-0.585%	759,783	+1.003%
2025-03-12	231.5300	232.7900	229.9400	230.6300	-0.466%	1,083,842	+0.412%
2025-03-11	233.4500	233.8550	231.3900	231.7100	-0.682%	1,058,746	-0.056%
2025-03-10	232.9800	238.1400	232.4750	233.3000	-0.376%	1,022,503	-0.737%
2025-03-07	230.0700	234.6100	229.2200	234.1800	+1.162%	931,907	-1.110%
2025-03-06	233.9400	235.2800	229.4412	231.4900	-1.811%	1,061,903	+0.039%
2025-03-05	233.1500	237.0800	225.0000	235.7600	-0.076%	1,226,137	-1.773%
2025-03-04	239.6200	240.9500	235.3500	235.9400	-1.536%	1,512,872	-1.848%
2025-03-03	237.2600	240.6399	237.2600	239.6200	+1.097%	1,069,245	-3.355%
2025-02-28	233.6000	237.5200	233.2550	237.0200	+1.861%	1,408,729	-2.295%
2025-02-27	231.3400	233.6900	230.4700	232.6900	+0.484%	632,570	-0.477%
2025-02-26	231.9900	233.9750	231.3250	231.5700	-0.831%	916,077	+0.004%
2025-02-25	232.7200	234.0250	232.1780	233.5100	+0.344%	1,199,496	-0.827%
2025-02-24	230.6400	233.4200	230.2650	232.7100	+0.797%	1,005,934	-0.486%
2025-02-21	229.5500	231.4400	228.2701	230.8700	+0.004%	1,173,956	+0.308%
2025-02-20	228.5600	231.3500	227.2600	230.8600	+0.523%	950,168	+0.312%
2025-02-19	229.9000	230.4100	227.7550	229.6600	+0.486%	1,093,183	+0.836%
2025-02-18	228.6200	231.1500	227.4600	228.5500	-1.219%	1,188,356	+1.326%
2025-02-14	228.5300	232.5200	227.3600	231.3700	+3.065%	1,472,318	+0.091%
2025-02-13	223.4900	224.6750	220.6900	224.4900	+0.443%	1,349,987	+3.158%
2025-02-12	222.0100	224.4500	221.5000	223.5000	+0.112%	1,064,405	+3.615%
2025-02-11	222.2000	223.2700	221.0000	223.2500	+0.518%	707,634	+3.731%
2025-02-10	221.7800	223.4300	220.2500	222.1000	+0.466%	604,770	+4.268%
2025-02-07	221.9400	222.6500	220.7600	221.0700	-0.226%	539,593	+4.754%
2025-02-06	220.2400	221.6800	219.4400	221.5700	+0.258%	631,473	+4.518%
2025-02-05	220.7400	221.3700	219.6250	221.0000	+0.803%	874,106	+4.787%
2025-02-04	220.0300	220.3200	218.6200	219.2400	-0.823%	659,569	+5.629%
2025-02-03	215.4000	221.7500	215.0775	221.0600	+1.932%	1,054,313	+4.759%
2025-01-31	218.5400	219.5600	216.7000	216.8700	-0.682%	915,419	+6.783%
2025-01-30	214.0800	218.9237	212.5900	218.3600	+2.850%	843,833	+6.054%
2025-01-29	216.1300	216.1500	212.1400	212.3100	-1.736%	1,109,267	+9.076%
2025-01-28	215.5300	216.2400	214.0200	216.0600	+0.227%	1,288,756	+7.183%
2025-01-27	212.8900	215.7700	211.9850	215.5700	+1.766%	998,222	+7.427%
2025-01-24	212.7100	212.7900	211.6600	211.8300	-0.207%	694,179	+9.324%
2025-01-23	212.8300	213.0300	211.2650	212.2700	-0.099%	637,297	+9.097%
2025-01-22	214.1300	214.4000	211.8000	212.4800	-1.145%	895,210	+8.989%
2025-01-21	214.9800	217.1600	214.4300	214.9400	+0.566%	844,495	+7.742%
2025-01-17	212.4700	214.6788	212.2093	213.7300	+0.854%	1,139,683	+8.352%
2025-01-16	209.7600	212.8700	209.5201	211.9200	+1.030%	863,208	+9.277%
2025-01-15	208.1700	210.2100	207.6600	209.7600	+1.333%	1,174,987	+10.402%
2025-01-14	207.0000	207.0800	205.1600	207.0000	-0.106%	818,801	+11.874%
2025-01-13	205.7800	207.2500	203.9100	207.2200	+0.451%	1,248,112	+11.756%
2025-01-10	207.1400	208.7100	205.8100	206.2900	-0.324%	1,277,491	+12.259%
2025-01-08	203.8900	207.2400	203.6150	206.9600	+1.926%	1,091,912	+11.896%
2025-01-07	201.9000	203.6700	201.8700	203.0500	+1.045%	1,035,218	+14.051%
2025-01-06	201.0500	202.4900	200.2400	200.9500	-0.045%	845,922	+15.243%
2025-01-03	200.3200	201.5400	199.4300	201.0400	+0.475%	745,213	+15.191%
2025-01-02	201.2100	202.7200	199.4547	200.0900	-0.542%	845,792	+15.738%
2024-12-31	201.4700	201.6500	199.7300	201.1800	-0.005%	806,863	+15.111%
2024-12-30	201.6600	202.1000	200.5300	201.1900	-0.833%	857,076	+15.105%
2024-12-27	203.2000	204.7700	202.2400	202.8800	-0.598%	538,409	+14.146%
2024-12-26	203.5000	206.3900	202.5000	204.1000	-0.020%	381,599	+13.464%
2024-12-24	201.8500	204.1400	201.7650	204.1400	+0.929%	324,656	+13.442%
2024-12-23	203.9100	203.9600	200.6700	202.2600	-0.722%	978,815	+14.496%
2024-12-20	204.4400	205.6000	202.8150	203.7300	-0.108%	2,056,153	+13.670%
2024-12-19	203.1700	205.3400	202.4700	203.9500	+0.241%	1,410,496	+13.547%
2024-12-18	205.9400	206.8100	203.3700	203.4600	-1.050%	1,770,141	+13.821%
2024-12-17	207.4900	208.3200	205.1500	205.6200	-1.211%	865,948	+12.625%
2024-12-16	209.6400	210.4000	207.6200	208.1400	-0.397%	911,019	+11.262%
2024-12-13	210.4000	210.4000	208.7100	208.9700	-0.552%	775,182	+10.820%
2024-12-12	211.0000	211.2400	209.5000	210.1300	-0.105%	486,788	+10.208%
2024-12-11	212.1200	213.0100	209.5900	210.3500	-0.633%	790,717	+10.093%
2024-12-10	213.4800	213.5850	210.6950	211.6900	-0.306%	629,675	+9.396%
2024-12-09	216.6700	217.6800	211.4600	212.3400	-2.003%	955,320	+9.061%
2024-12-06	216.8900	218.5900	216.4000	216.6800	+0.557%	1,021,465	+6.876%
2024-12-05	215.0800	215.8730	213.5100	215.4800	-0.032%	1,039,657	+7.472%
2024-12-04	214.4400	215.9485	214.1300	215.5500	+0.354%	825,699	+7.437%
2024-12-03	214.9900	215.7000	213.7000	214.7900	-0.079%	700,989	+7.817%
2024-12-02	218.3800	218.3800	214.4900	214.9600	-1.530%	678,557	+7.732%
2024-11-29	218.5900	220.0000	218.0000	218.3000	+0.009%	557,543	+6.083%
2024-11-27	219.9600	220.5800	217.9350	218.2800	-0.215%	753,375	+6.093%
2024-11-26	218.9700	219.9400	217.7700	218.7500	+0.409%	785,690	+5.865%
2024-11-25	216.7000	218.9000	216.0200	217.8600	+0.494%	1,904,185	+6.298%
2024-11-22	215.0100	216.8575	215.0100	216.7900	+1.275%	722,026	+6.822%
2024-11-21	213.0000	215.2400	211.2900	214.0600	+0.677%	1,019,094	+8.185%
2024-11-20	210.9100	212.7200	209.5400	212.6200	+0.811%	938,581	+8.917%
2024-11-19	208.0400	211.0300	206.9400	210.9100	+0.875%	879,780	+9.800%
2024-11-18	207.5700	209.8950	207.2000	209.0800	+0.500%	640,831	+10.761%
2024-11-15	208.5000	209.6100	207.1950	208.0400	-0.678%	943,048	+11.315%
2024-11-14	213.8700	214.2600	208.9001	209.4600	-2.432%	829,587	+10.560%
2024-11-13	212.3700	216.1800	211.4600	214.6800	+1.150%	1,028,467	+7.872%
2024-11-12	212.5100	213.3200	211.4600	212.2400	+0.198%	665,105	+9.112%
2024-11-11	212.5000	214.9600	211.5120	211.8200	+0.109%	634,344	+9.329%
2024-11-08	209.1400	213.2500	204.3900	211.5900	+1.687%	960,389	+9.448%
2024-11-07	207.8200	209.0900	206.8600	208.0800	+0.488%	837,301	+11.294%
2024-11-06	205.6700	207.8100	202.7300	207.0700	+2.439%	1,390,445	+11.837%
2024-11-05	200.8900	202.5450	200.0000	202.1400	+0.773%	698,531	+14.564%
2024-11-04	200.0000	201.2700	198.8900	200.5900	+1.012%	1,027,518	+15.449%
2024-11-01	198.8500	200.1650	197.8500	198.5800	+0.293%	977,478	+16.618%
2024-10-31	198.0100	200.1150	197.6050	198.0000	-0.407%	1,370,800	+16.960%
2024-10-30	204.0000	207.5000	198.5100	198.8100	-2.692%	1,335,993	+16.483%
2024-10-29	201.2200	205.7000	200.5800	204.3100	+1.941%	1,145,122	+13.347%
2024-10-28	200.9800	201.1900	199.9000	200.4200	+0.295%	669,599	+15.547%
2024-10-25	201.3100	202.1400	199.5900	199.8300	-0.844%	494,649	+15.889%
2024-10-24	203.2600	203.8350	201.3000	201.5300	-1.201%	617,077	+14.911%
2024-10-23	203.4400	204.6837	202.7700	203.9800	+0.029%	533,951	+13.531%
2024-10-22	203.3900	204.1600	202.0100	203.9200	-0.093%	533,578	+13.564%
2024-10-21	204.4900	205.4000	202.9801	204.1100	-0.337%	567,490	+13.458%
2024-10-18	205.4700	206.0040	203.9851	204.8000	-0.399%	707,585	+13.076%
2024-10-17	206.2700	206.7950	204.6100	205.6200	+0.044%	590,649	+12.625%
2024-10-16	205.6500	207.1900	204.9700	205.5300	-0.465%	505,019	+12.675%
2024-10-15	207.0600	208.5350	206.0300	206.4900	+0.350%	837,244	+12.151%
2024-10-14	205.1600	206.9800	204.5650	205.7700	+0.651%	633,565	+12.543%
2024-10-11	203.8000	204.8500	202.8401	204.4400	+0.670%	710,197	+13.275%
2024-10-10	205.0600	205.3900	202.9700	203.0800	-0.859%	539,671	+14.034%
2024-10-09	202.3800	205.1300	200.9076	204.8400	+1.376%	578,745	+13.054%
2024-10-08	200.0000	202.3300	199.1400	202.0600	+1.737%	721,895	+14.610%
2024-10-07	199.4600	199.9250	197.8100	198.6100	-1.027%	1,844,697	+16.600%
2024-10-04	200.9400	201.1400	199.5000	200.6700	-0.609%	942,435	+15.403%
2024-10-03	199.6000	202.0400	199.6000	201.9000	+0.905%	1,349,173	+14.700%
2024-10-02	200.6100	201.2400	199.5000	200.0900	-0.591%	632,630	+15.738%
2024-10-01	200.8000	201.8200	199.3000	201.2800	+0.219%	655,114	+15.054%
2024-09-30	199.1200	200.9700	198.3500	200.8400	+0.732%	1,120,384	+15.306%
2024-09-27	200.4000	201.5200	199.1100	199.3800	-0.692%	1,365,376	+16.150%
2024-09-26	203.5400	205.1000	200.6500	200.7700	-1.819%	711,834	+15.346%
2024-09-25	204.2300	204.8400	203.3000	204.4900	+0.556%	762,958	+13.248%
2024-09-24	202.1600	203.5100	201.6350	203.3600	+0.271%	1,531,988	+13.877%
2024-09-23	201.6400	203.3500	201.3600	202.8100	+0.705%	647,416	+14.186%
2024-09-20	197.9500	201.4900	197.9500	201.3900	+0.239%	1,790,670	+14.991%
2024-09-19	199.9200	201.2600	197.6900	200.9100	+0.869%	1,212,281	+15.266%
2024-09-18	201.6600	202.0350	198.1600	199.1800	-1.274%	817,140	+16.267%
2024-09-17	204.6600	205.1300	201.3000	201.7500	-1.758%	838,117	+14.786%
2024-09-16	206.5300	207.8250	205.2500	205.3600	-0.209%	636,945	+12.768%
2024-09-13	205.1700	206.7999	204.4700	205.7900	+0.268%	566,161	+12.532%
2024-09-12	204.0900	205.3150	202.8100	205.2400	+0.215%	872,089	+12.834%
2024-09-11	204.6600	205.5300	200.7400	204.8000	-0.732%	806,512	+13.076%

document.getElementById("LtzWMj").onerror = function(){this.style.display='none';}; .dark-mode .SyDctQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyDctQ{ color: #333333; background-color: white; border: 2px solid #333333; }RSGRepublic Services Inc.stock NYSE

RSG
Republic Services Inc.
stock NYSE