Dark

RSG
Republic Services Inc.
stock NYSE

At Close

Jun 3, 2025 3:59:56 PM EDT

256.49USD-0.612%(-1.58)1,293,775

231.19Bid 282.01Ask 50.82Spread

Pre-market

Jun 3, 2025 8:06:30 AM EDT

258.04USD-0.012%(-0.03)154

After-hours

Jun 3, 2025 4:05:30 PM EDT

256.36USD-0.039%(-0.10)51,788

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	257.890	258.0700	254.5700	256.49	-0.612%	1,293,775	0.000%
2025-06-02	256.130	258.1200	254.5500	258.07	+0.303%	1,431,288	-0.612%
2025-05-30	254.950	257.9250	253.9100	257.29	+1.120%	2,680,842	-0.311%
2025-05-29	253.290	254.7800	252.2350	254.44	+0.142%	840,271	+0.806%
2025-05-28	254.490	255.3800	253.3000	254.08	-0.326%	1,156,983	+0.949%
2025-05-27	252.460	255.5400	252.2900	254.91	+0.811%	1,819,110	+0.620%
2025-05-23	250.610	253.7600	249.7000	252.86	+0.741%	1,074,459	+1.436%
2025-05-22	252.650	252.8800	247.6900	251.00	-0.472%	2,147,154	+2.187%
2025-05-21	251.690	253.3899	251.1895	252.19	0.000%	1,134,078	+1.705%
2025-05-20	250.490	252.2900	250.0000	252.19	+0.727%	1,148,032	+1.705%
2025-05-19	247.410	250.5700	246.6000	250.37	+1.041%	1,023,816	+2.444%
2025-05-16	244.240	247.8700	243.7900	247.79	+1.155%	1,248,529	+3.511%
2025-05-15	239.780	244.9800	238.6400	244.96	+2.894%	1,268,615	+4.707%
2025-05-14	238.290	238.5400	235.3500	238.07	+0.034%	1,428,076	+7.737%
2025-05-13	241.440	242.1450	237.6500	237.99	-1.437%	2,874,776	+7.773%
2025-05-12	247.540	247.6100	237.9550	241.46	-2.864%	1,790,991	+6.225%
2025-05-09	248.300	249.3300	247.3400	248.58	-0.301%	794,229	+3.182%
2025-05-08	252.500	253.5400	249.0700	249.33	-0.985%	1,152,230	+2.872%
2025-05-07	251.010	252.9400	249.6400	251.81	+0.383%	1,098,103	+1.859%
2025-05-06	250.460	251.3100	248.7500	250.85	+0.048%	759,950	+2.248%
2025-05-05	251.030	251.2500	248.5700	250.73	+0.084%	1,071,385	+2.297%
2025-05-02	251.560	252.4000	249.0400	250.52	+0.445%	894,115	+2.383%
2025-05-01	249.190	250.6900	246.1900	249.41	-0.534%	833,582	+2.839%
2025-04-30	247.020	251.7000	244.3600	250.75	+1.231%	1,680,034	+2.289%
2025-04-29	245.610	248.0500	243.5500	247.70	+0.646%	986,605	+3.549%
2025-04-28	242.920	246.5700	242.3563	246.11	+1.047%	1,480,408	+4.218%
2025-04-25	243.590	244.0400	238.6600	243.56	+1.163%	1,947,588	+5.309%
2025-04-24	242.190	242.1900	237.7600	240.76	-0.253%	1,771,654	+6.533%
2025-04-23	243.210	244.5300	239.2700	241.37	-0.495%	1,586,644	+6.264%
2025-04-22	240.000	243.4100	238.7501	242.57	+1.762%	1,188,928	+5.739%
2025-04-21	242.530	242.6505	235.7700	238.37	-2.018%	1,372,808	+7.602%
2025-04-17	244.000	245.3300	242.8900	243.28	-0.135%	837,833	+5.430%
2025-04-16	246.330	246.6000	242.3010	243.61	-0.567%	1,232,550	+5.287%
2025-04-15	246.990	247.2400	243.5800	245.00	-0.228%	1,154,319	+4.690%
2025-04-14	245.030	247.0900	243.8300	245.56	+0.672%	918,834	+4.451%
2025-04-11	237.920	244.9100	237.9200	243.92	+1.536%	1,569,345	+5.153%
2025-04-10	236.250	241.5400	234.1050	240.23	+0.405%	1,684,868	+6.769%
2025-04-09	225.750	239.6500	225.2150	239.26	+5.308%	2,568,788	+7.201%
2025-04-08	234.630	237.1700	224.1300	227.20	-1.615%	2,476,145	+12.892%
2025-04-07	230.500	238.1550	226.3500	230.93	-1.907%	2,407,382	+11.068%
2025-04-04	247.000	249.0800	235.0700	235.42	-5.241%	3,157,708	+8.950%
2025-04-03	244.820	249.7300	241.8550	248.44	+1.479%	2,745,632	+3.240%
2025-04-02	241.650	245.0000	240.3400	244.82	+0.451%	1,866,772	+4.767%
2025-04-01	242.450	244.0000	241.2300	243.72	+0.644%	1,366,562	+5.240%
2025-03-31	239.220	243.0800	239.1100	242.16	+1.518%	1,745,566	+5.918%
2025-03-28	239.890	240.8800	238.3100	238.54	-0.513%	1,044,011	+7.525%
2025-03-27	239.150	241.0900	237.4800	239.77	+0.850%	1,256,531	+6.973%
2025-03-26	238.500	240.3100	237.5450	237.75	-0.017%	935,352	+7.882%
2025-03-25	236.820	238.2000	235.7600	237.79	+0.763%	815,329	+7.864%
2025-03-24	234.420	236.5000	233.0969	235.99	+1.136%	1,416,957	+8.687%
2025-03-21	234.410	235.0300	231.9150	233.34	-0.647%	1,456,664	+9.921%
2025-03-20	234.920	235.5000	233.0000	234.86	+0.128%	912,972	+9.210%
2025-03-19	234.120	235.3150	232.9750	234.56	+0.222%	694,292	+9.349%
2025-03-18	235.210	236.1300	233.4200	234.04	-0.730%	913,854	+9.592%
2025-03-17	231.200	236.2400	231.2000	235.76	+1.616%	743,861	+8.793%
2025-03-14	229.470	232.1700	228.6250	232.01	+1.191%	918,002	+10.551%
2025-03-13	230.140	230.7000	228.8100	229.28	-0.585%	759,783	+11.868%
2025-03-12	231.530	232.7900	229.9400	230.63	-0.466%	1,083,842	+11.213%
2025-03-11	233.450	233.8550	231.3900	231.71	-0.682%	1,058,746	+10.694%
2025-03-10	232.980	238.1400	232.4750	233.30	-0.376%	1,022,503	+9.940%
2025-03-07	230.070	234.6100	229.2200	234.18	+1.162%	931,907	+9.527%
2025-03-06	233.940	235.2800	229.4412	231.49	-1.811%	1,061,903	+10.800%
2025-03-05	233.150	237.0800	225.0000	235.76	-0.076%	1,226,137	+8.793%
2025-03-04	239.620	240.9500	235.3500	235.94	-1.536%	1,512,872	+8.710%
2025-03-03	237.260	240.6399	237.2600	239.62	+1.097%	1,069,245	+7.040%
2025-02-28	233.600	237.5200	233.2550	237.02	+1.861%	1,408,729	+8.214%
2025-02-27	231.340	233.6900	230.4700	232.69	+0.484%	632,570	+10.228%
2025-02-26	231.990	233.9750	231.3250	231.57	-0.831%	916,077	+10.761%
2025-02-25	232.720	234.0250	232.1780	233.51	+0.344%	1,199,496	+9.841%
2025-02-24	230.640	233.4200	230.2650	232.71	+0.797%	1,005,934	+10.219%
2025-02-21	229.550	231.4400	228.2701	230.87	+0.004%	1,173,956	+11.097%
2025-02-20	228.560	231.3500	227.2600	230.86	+0.523%	950,168	+11.102%
2025-02-19	229.900	230.4100	227.7550	229.66	+0.486%	1,093,183	+11.682%
2025-02-18	228.620	231.1500	227.4600	228.55	-1.219%	1,188,356	+12.225%
2025-02-14	228.530	232.5200	227.3600	231.37	+3.065%	1,472,318	+10.857%
2025-02-13	223.490	224.6750	220.6900	224.49	+0.443%	1,349,987	+14.255%
2025-02-12	222.010	224.4500	221.5000	223.50	+0.112%	1,064,405	+14.761%
2025-02-11	222.200	223.2700	221.0000	223.25	+0.518%	707,634	+14.889%
2025-02-10	221.780	223.4300	220.2500	222.10	+0.466%	604,770	+15.484%
2025-02-07	221.940	222.6500	220.7600	221.07	-0.226%	539,593	+16.022%
2025-02-06	220.240	221.6800	219.4400	221.57	+0.258%	631,473	+15.760%
2025-02-05	220.740	221.3700	219.6250	221.00	+0.803%	874,106	+16.059%
2025-02-04	220.030	220.3200	218.6200	219.24	-0.823%	659,569	+16.991%
2025-02-03	215.400	221.7500	215.0775	221.06	+1.932%	1,054,313	+16.027%
2025-01-31	218.540	219.5600	216.7000	216.87	-0.682%	915,419	+18.269%
2025-01-30	214.080	218.9237	212.5900	218.36	+2.850%	843,833	+17.462%
2025-01-29	216.130	216.1500	212.1400	212.31	-1.736%	1,109,267	+20.809%
2025-01-28	215.530	216.2400	214.0200	216.06	+0.227%	1,288,756	+18.712%
2025-01-27	212.890	215.7700	211.9850	215.57	+1.766%	998,222	+18.982%
2025-01-24	212.710	212.7900	211.6600	211.83	-0.207%	694,179	+21.083%
2025-01-23	212.830	213.0300	211.2650	212.27	-0.099%	637,297	+20.832%
2025-01-22	214.130	214.4000	211.8000	212.48	-1.145%	895,210	+20.713%
2025-01-21	214.980	217.1600	214.4300	214.94	+0.566%	844,495	+19.331%
2025-01-17	212.470	214.6788	212.2093	213.73	+0.854%	1,139,683	+20.007%
2025-01-16	209.760	212.8700	209.5201	211.92	+1.030%	863,208	+21.032%
2025-01-15	208.170	210.2100	207.6600	209.76	+1.333%	1,174,987	+22.278%
2025-01-14	207.000	207.0800	205.1600	207.00	-0.106%	818,801	+23.908%
2025-01-13	205.780	207.2500	203.9100	207.22	+0.451%	1,248,112	+23.777%
2025-01-10	207.140	208.7100	205.8100	206.29	-0.324%	1,277,491	+24.335%
2025-01-08	203.890	207.2400	203.6150	206.96	+1.926%	1,091,912	+23.932%
2025-01-07	201.900	203.6700	201.8700	203.05	+1.045%	1,035,218	+26.319%
2025-01-06	201.050	202.4900	200.2400	200.95	-0.045%	845,922	+27.639%
2025-01-03	200.320	201.5400	199.4300	201.04	+0.475%	745,213	+27.582%
2025-01-02	201.210	202.7200	199.4547	200.09	-0.542%	845,792	+28.187%
2024-12-31	201.470	201.6500	199.7300	201.18	-0.005%	806,863	+27.493%
2024-12-30	201.660	202.1000	200.5300	201.19	-0.833%	857,076	+27.486%
2024-12-27	203.200	204.7700	202.2400	202.88	-0.598%	538,409	+26.424%
2024-12-26	203.500	206.3900	202.5000	204.10	-0.020%	381,599	+25.669%
2024-12-24	201.850	204.1400	201.7650	204.14	+0.929%	324,656	+25.644%
2024-12-23	203.910	203.9600	200.6700	202.26	-0.722%	978,815	+26.812%
2024-12-20	204.440	205.6000	202.8150	203.73	-0.108%	2,056,153	+25.897%
2024-12-19	203.170	205.3400	202.4700	203.95	+0.241%	1,410,496	+25.761%
2024-12-18	205.940	206.8100	203.3700	203.46	-1.050%	1,770,141	+26.064%
2024-12-17	207.490	208.3200	205.1500	205.62	-1.211%	865,948	+24.740%
2024-12-16	209.640	210.4000	207.6200	208.14	-0.397%	911,019	+23.230%
2024-12-13	210.400	210.4000	208.7100	208.97	-0.552%	775,182	+22.740%
2024-12-12	211.000	211.2400	209.5000	210.13	-0.105%	486,788	+22.063%
2024-12-11	212.120	213.0100	209.5900	210.35	-0.633%	790,717	+21.935%
2024-12-10	213.480	213.5850	210.6950	211.69	-0.306%	629,675	+21.163%
2024-12-09	216.670	217.6800	211.4600	212.34	-2.003%	955,320	+20.792%
2024-12-06	216.890	218.5900	216.4000	216.68	+0.557%	1,021,465	+18.373%
2024-12-05	215.080	215.8730	213.5100	215.48	-0.032%	1,039,657	+19.032%
2024-12-04	214.440	215.9485	214.1300	215.55	+0.354%	825,699	+18.993%
2024-12-03	214.990	215.7000	213.7000	214.79	-0.079%	700,989	+19.414%
2024-12-02	218.380	218.3800	214.4900	214.96	-1.530%	678,557	+19.320%
2024-11-29	218.590	220.0000	218.0000	218.30	+0.009%	557,543	+17.494%
2024-11-27	219.960	220.5800	217.9350	218.28	-0.215%	753,375	+17.505%
2024-11-26	218.970	219.9400	217.7700	218.75	+0.409%	785,690	+17.253%
2024-11-25	216.700	218.9000	216.0200	217.86	+0.494%	1,904,185	+17.732%
2024-11-22	215.010	216.8575	215.0100	216.79	+1.275%	722,026	+18.313%
2024-11-21	213.000	215.2400	211.2900	214.06	+0.677%	1,019,094	+19.822%
2024-11-20	210.910	212.7200	209.5400	212.62	+0.811%	938,581	+20.633%
2024-11-19	208.040	211.0300	206.9400	210.91	+0.875%	879,780	+21.611%
2024-11-18	207.570	209.8950	207.2000	209.08	+0.500%	640,831	+22.676%
2024-11-15	208.500	209.6100	207.1950	208.04	-0.678%	943,048	+23.289%
2024-11-14	213.870	214.2600	208.9001	209.46	-2.432%	829,587	+22.453%
2024-11-13	212.370	216.1800	211.4600	214.68	+1.150%	1,028,467	+19.475%
2024-11-12	212.510	213.3200	211.4600	212.24	+0.198%	665,105	+20.849%
2024-11-11	212.500	214.9600	211.5120	211.82	+0.109%	634,344	+21.089%
2024-11-08	209.140	213.2500	204.3900	211.59	+1.687%	960,389	+21.220%
2024-11-07	207.820	209.0900	206.8600	208.08	+0.488%	837,301	+23.265%
2024-11-06	205.670	207.8100	202.7300	207.07	+2.439%	1,390,445	+23.866%
2024-11-05	200.890	202.5450	200.0000	202.14	+0.773%	698,531	+26.887%
2024-11-04	200.000	201.2700	198.8900	200.59	+1.012%	1,027,518	+27.868%
2024-11-01	198.850	200.1650	197.8500	198.58	+0.293%	977,478	+29.162%
2024-10-31	198.010	200.1150	197.6050	198.00	-0.407%	1,370,800	+29.540%
2024-10-30	204.000	207.5000	198.5100	198.81	-2.692%	1,335,993	+29.013%
2024-10-29	201.220	205.7000	200.5800	204.31	+1.941%	1,145,122	+25.540%
2024-10-28	200.980	201.1900	199.9000	200.42	+0.295%	669,599	+27.976%
2024-10-25	201.310	202.1400	199.5900	199.83	-0.844%	494,649	+28.354%
2024-10-24	203.260	203.8350	201.3000	201.53	-1.201%	617,077	+27.271%
2024-10-23	203.440	204.6837	202.7700	203.98	+0.029%	533,951	+25.743%
2024-10-22	203.390	204.1600	202.0100	203.92	-0.093%	533,578	+25.780%
2024-10-21	204.490	205.4000	202.9801	204.11	-0.337%	567,490	+25.663%
2024-10-18	205.470	206.0040	203.9851	204.80	-0.399%	707,585	+25.239%
2024-10-17	206.270	206.7950	204.6100	205.62	+0.044%	590,649	+24.740%
2024-10-16	205.650	207.1900	204.9700	205.53	-0.465%	505,019	+24.794%
2024-10-15	207.060	208.5350	206.0300	206.49	+0.350%	837,244	+24.214%
2024-10-14	205.160	206.9800	204.5650	205.77	+0.651%	633,565	+24.649%
2024-10-11	203.800	204.8500	202.8401	204.44	+0.670%	710,197	+25.460%
2024-10-10	205.060	205.3900	202.9700	203.08	-0.859%	539,671	+26.300%
2024-10-09	202.380	205.1300	200.9076	204.84	+1.376%	578,745	+25.215%
2024-10-08	200.000	202.3300	199.1400	202.06	+1.737%	721,895	+26.938%
2024-10-07	199.460	199.9250	197.8100	198.61	-1.027%	1,844,697	+29.143%
2024-10-04	200.940	201.1400	199.5000	200.67	-0.609%	942,435	+27.817%
2024-10-03	199.600	202.0400	199.6000	201.90	+0.905%	1,349,173	+27.038%
2024-10-02	200.610	201.2400	199.5000	200.09	-0.591%	632,630	+28.187%
2024-10-01	200.800	201.8200	199.3000	201.28	+0.219%	655,114	+27.429%
2024-09-30	199.120	200.9700	198.3500	200.84	+0.732%	1,120,384	+27.709%
2024-09-27	200.400	201.5200	199.1100	199.38	-0.692%	1,365,376	+28.644%
2024-09-26	203.540	205.1000	200.6500	200.77	-1.819%	711,834	+27.753%
2024-09-25	204.230	204.8400	203.3000	204.49	+0.556%	762,958	+25.429%
2024-09-24	202.160	203.5100	201.6350	203.36	+0.271%	1,531,988	+26.126%
2024-09-23	201.640	203.3500	201.3600	202.81	+0.705%	647,416	+26.468%
2024-09-20	197.950	201.4900	197.9500	201.39	+0.239%	1,790,670	+27.360%
2024-09-19	199.920	201.2600	197.6900	200.91	+0.869%	1,212,281	+27.664%
2024-09-18	201.660	202.0350	198.1600	199.18	-1.274%	817,140	+28.773%
2024-09-17	204.660	205.1300	201.3000	201.75	-1.758%	838,117	+27.133%
2024-09-16	206.530	207.8250	205.2500	205.36	-0.209%	636,945	+24.898%
2024-09-13	205.170	206.7999	204.4700	205.79	+0.268%	566,161	+24.637%
2024-09-12	204.090	205.3150	202.8100	205.24	+0.215%	872,089	+24.971%
2024-09-11	204.660	205.5300	200.7400	204.80	-0.732%	806,512	+25.239%
2024-09-10	205.810	207.1050	204.6400	206.31	+0.492%	668,640	+24.323%
2024-09-09	203.940	207.1950	203.0950	205.30	+1.223%	849,106	+24.934%
2024-09-06	205.530	207.0000	202.7950	202.82	-1.271%	882,467	+26.462%
2024-09-05	207.710	207.8000	204.3700	205.43	-1.098%	625,535	+24.855%
2024-09-04	206.000	207.8900	205.6000	207.71	+0.913%	753,880	+23.485%
2024-09-03	208.200	208.5900	204.8400	205.83	-1.143%	1,095,322	+24.613%
2024-08-30	205.910	208.6450	205.7900	208.21	+1.102%	830,321	+23.188%
2024-08-29	207.920	208.6900	205.4600	205.94	-0.680%	1,140,815	+24.546%
2024-08-28	207.590	208.3100	206.4050	207.35	+0.184%	503,130	+23.699%
2024-08-27	207.240	207.9200	205.9500	206.97	+0.068%	563,219	+23.926%
2024-08-26	206.610	208.6200	206.5100	206.83	+0.271%	526,708	+24.010%
2024-08-23	207.300	208.0000	205.4700	206.27	-0.309%	585,296	+24.347%
2024-08-22	206.690	207.7600	206.1300	206.91	+0.530%	535,353	+23.962%
2024-08-21	205.710	205.9000	204.8000	205.82	+0.253%	435,509	+24.619%
2024-08-20	205.470	205.5600	204.5100	205.30	+0.166%	426,547	+24.934%
2024-08-19	203.170	205.0000	202.8300	204.96	+0.831%	561,658	+25.141%
2024-08-16	203.240	203.8000	202.5550	203.27	+0.192%	714,130	+26.182%
2024-08-15	202.820	203.2800	201.6700	202.88	+0.212%	567,520	+26.424%
2024-08-14	200.000	202.6400	199.5000	202.45	+1.028%	457,167	+26.693%
2024-08-13	200.060	200.5800	199.0750	200.39	+0.441%	632,742	+27.995%
2024-08-12	201.110	201.1100	198.7700	199.51	-0.850%	1,004,864	+28.560%
2024-08-09	201.380	201.5250	197.6200	201.22	-0.134%	882,580	+27.467%
2024-08-08	201.320	202.2954	200.3900	201.49	-0.035%	1,116,770	+27.297%
2024-08-07	197.300	203.2090	197.3000	201.56	+2.471%	2,780,144	+27.252%
2024-08-06	195.690	199.5000	195.3600	196.70	+0.794%	1,153,164	+30.397%
2024-08-05	200.000	201.6400	193.7500	195.15	-2.425%	1,884,092	+31.432%
2024-08-02	197.970	200.0500	196.2800	200.00	+1.245%	1,619,786	+28.245%
2024-08-01	194.870	197.5500	193.8000	197.54	+1.657%	1,510,766	+29.842%
2024-07-31	192.820	194.9600	192.6400	194.32	+1.019%	1,442,753	+31.994%
2024-07-30	192.200	194.6800	192.1100	192.36	+0.104%	970,264	+33.339%
2024-07-29	191.860	193.4600	190.5000	192.16	+0.977%	1,196,812	+33.477%
2024-07-26	189.460	192.0000	188.8200	190.30	+0.507%	1,757,582	+34.782%
2024-07-25	201.920	202.5500	189.2700	189.34	-5.174%	2,326,025	+35.465%
2024-07-24	198.290	200.6900	197.8100	199.67	+0.317%	1,926,898	+28.457%
2024-07-23	204.170	204.3150	198.2400	199.04	-2.945%	2,051,125	+28.864%
2024-07-22	204.060	205.1700	203.0700	205.08	+0.796%	560,952	+25.068%
2024-07-19	206.060	206.0600	203.1500	203.46	-0.543%	1,115,427	+26.064%
2024-07-18	204.970	206.5400	204.0400	204.57	-0.414%	848,257	+25.380%
2024-07-17	204.590	206.4800	204.0150	205.42	+0.607%	995,471	+24.861%
2024-07-16	201.720	204.2500	201.2300	204.18	+1.486%	918,438	+25.620%
2024-07-15	200.500	201.5500	200.1200	201.19	+0.469%	755,595	+27.486%
2024-07-12	199.310	201.3400	199.0583	200.25	+0.780%	866,194	+28.085%
2024-07-11	197.350	199.3700	197.1500	198.70	+0.924%	1,140,081	+29.084%
2024-07-10	195.780	197.0652	194.8300	196.88	+0.799%	783,491	+30.277%
2024-07-09	195.000	195.7800	194.0718	195.32	+0.015%	561,423	+31.318%
2024-07-08	195.150	196.1200	194.9200	195.29	+0.205%	1,150,204	+31.338%
2024-07-05	194.000	195.1100	192.4304	194.89	+0.698%	1,728,112	+31.608%
2024-07-03	193.520	193.9250	192.6750	193.54	+0.197%	705,825	+32.526%
2024-07-02	192.230	193.5700	191.5400	193.16	+0.145%	1,374,771	+32.786%
2024-07-01	194.820	195.0700	192.1000	192.88	-0.751%	1,206,200	+32.979%
2024-06-28	194.940	195.8100	194.0650	194.34	-0.246%	4,359,700	+31.980%
2024-06-27	194.680	195.3700	194.1545	194.82	+0.376%	654,607	+31.655%
2024-06-26	193.450	194.9200	193.1600	194.09	-0.211%	1,126,740	+32.150%
2024-06-25	194.800	195.2800	193.8900	194.50	-0.082%	1,045,511	+31.871%
2024-06-24	192.575	194.8400	192.0400	194.66	+1.465%	750,529	+31.763%
2024-06-21	192.320	192.3200	191.3500	191.85	+0.010%	1,135,174	+33.693%
2024-06-20	191.560	192.3799	190.6600	191.83	-0.010%	795,053	+33.707%
2024-06-18	191.590	192.3000	190.7100	191.85	+0.083%	744,599	+33.693%
2024-06-17	188.220	192.1399	188.1400	191.69	+1.617%	768,325	+33.805%
2024-06-14	186.640	188.8000	186.0100	188.64	+0.646%	613,030	+35.968%
2024-06-13	187.180	187.5800	185.1100	187.43	+0.085%	683,040	+36.846%
2024-06-12	186.150	187.6900	185.0700	187.27	+0.332%	749,321	+36.963%
2024-06-11	187.180	187.6300	185.6900	186.65	-0.570%	749,651	+37.418%
2024-06-10	186.880	188.1300	186.6100	187.72	+0.412%	511,152	+36.634%
2024-06-07	187.460	189.2800	186.6300	186.95	-0.064%	858,746	+37.197%
2024-06-06	188.310	188.8600	185.9900	187.07	-0.532%	855,813	+37.109%
2024-06-05	187.590	188.4100	185.4300	188.07	+0.379%	1,012,472	+36.380%
2024-06-04	185.260	187.4100	184.5000	187.36	+1.101%	1,399,798	+36.897%
2024-06-03	184.670	186.0500	183.8050	185.32	+0.070%	1,421,935	+38.404%
2024-05-31	181.940	185.2500	181.5100	185.19	+1.714%	2,235,633	+38.501%
2024-05-30	181.590	182.7900	180.9150	182.07	+0.264%	1,086,402	+40.874%
2024-05-29	182.820	182.8200	181.4400	181.59	-1.046%	747,531	+41.247%
2024-05-28	186.170	186.1700	183.3400	183.51	-1.767%	845,700	+39.769%
2024-05-24	186.750	186.9900	184.8600	186.81	+0.258%	774,820	+37.300%
2024-05-23	186.770	187.1300	185.8800	186.33	-0.236%	580,763	+37.654%
2024-05-22	186.520	187.0000	185.5700	186.77	+0.156%	669,950	+37.329%
2024-05-21	186.280	186.8144	185.7900	186.48	+0.269%	678,932	+37.543%
2024-05-20	187.930	187.9300	185.7000	185.98	-1.159%	888,166	+37.913%
2024-05-17	188.010	188.6300	186.3600	188.16	+0.245%	677,775	+36.315%
2024-05-16	187.500	187.9600	186.3100	187.70	+0.390%	884,442	+36.649%
2024-05-15	187.100	188.2500	186.5350	186.97	-0.198%	644,127	+37.182%
2024-05-14	188.220	189.2200	187.2300	187.34	-0.473%	761,485	+36.911%
2024-05-13	189.110	189.8259	188.0250	188.23	-0.534%	751,657	+36.264%
2024-05-10	188.810	189.8800	188.7900	189.24	+0.590%	663,504	+35.537%
2024-05-09	187.300	188.2600	187.0600	188.13	+0.427%	898,046	+36.337%
2024-05-08	188.580	189.3200	187.1500	187.33	-0.652%	1,402,313	+36.919%
2024-05-07	187.390	188.6700	187.2000	188.56	+0.991%	1,046,663	+36.026%
2024-05-06	186.140	186.7200	185.4300	186.71	+0.647%	1,156,822	+37.373%
2024-05-03	186.640	187.8000	183.9300	185.51	-0.499%	1,192,621	+38.262%
2024-05-02	187.250	188.0000	185.6600	186.44	+0.237%	1,991,710	+37.572%
2024-05-01	187.750	187.7500	181.3650	186.00	-2.973%	3,233,495	+37.898%
2024-04-30	193.460	196.7600	191.5700	191.70	-0.884%	2,001,731	+33.798%
2024-04-29	191.820	193.6200	191.7300	193.41	+0.776%	1,105,375	+32.615%
2024-04-26	193.420	193.6800	191.5800	191.92	-0.847%	1,783,166	+33.644%
2024-04-25	191.680	193.8200	190.6100	193.56	+0.818%	1,342,594	+32.512%
2024-04-24	190.460	192.5900	190.1500	191.99	+0.724%	1,108,947	+33.595%
2024-04-23	192.310	192.9900	190.0300	190.61	-0.600%	1,227,667	+34.563%
2024-04-22	190.590	192.7500	190.2200	191.76	+1.054%	1,140,308	+33.756%
2024-04-19	190.250	190.6700	188.8500	189.76	+0.418%	1,415,540	+35.165%
2024-04-18	189.080	189.8300	188.1750	188.97	+0.011%	1,546,545	+35.731%
2024-04-17	188.620	189.1500	187.1000	188.95	+0.784%	1,438,555	+35.745%
2024-04-16	188.450	188.9800	186.9600	187.48	+0.128%	1,456,440	+36.809%
2024-04-15	189.410	189.9100	186.7400	187.24	-0.309%	933,503	+36.985%
2024-04-12	188.790	189.3500	187.0300	187.82	-0.719%	1,006,400	+36.562%
2024-04-11	189.060	189.5100	187.7800	189.18	-0.269%	1,260,415	+35.580%
2024-04-10	188.000	190.1400	187.6230	189.69	+0.471%	1,411,961	+35.215%
2024-04-09	188.970	189.3600	187.5000	188.80	+0.149%	1,175,053	+35.853%
2024-04-08	187.620	189.2600	187.5200	188.52	+0.064%	1,222,049	+36.055%
2024-04-05	187.480	188.4800	186.3800	188.40	+0.867%	735,631	+36.141%
2024-04-04	190.180	190.4600	186.4300	186.78	-1.300%	1,605,522	+37.322%
2024-04-03	188.860	189.6400	188.4200	189.24	+0.169%	1,051,484	+35.537%
2024-04-02	189.640	190.3300	188.9200	188.92	-0.479%	1,171,019	+35.766%
2024-04-01	190.690	190.8600	189.2700	189.83	-0.841%	1,473,420	+35.116%
2024-03-28	191.880	192.0600	191.0200	191.44	-0.042%	1,187,601	+33.979%
2024-03-27	190.325	191.5700	189.7000	191.52	+0.965%	1,228,289	+33.923%
2024-03-26	189.730	190.4200	189.3300	189.69	-0.021%	1,316,692	+35.215%
2024-03-25	190.450	190.6000	188.9975	189.73	-0.409%	1,112,074	+35.187%
2024-03-22	189.750	190.7200	188.9700	190.51	+0.735%	1,239,190	+34.633%
2024-03-21	187.980	189.4000	187.3000	189.12	+0.703%	2,009,930	+35.623%
2024-03-20	188.510	188.6600	187.2823	187.80	-0.186%	1,193,090	+36.576%
2024-03-19	188.280	188.4800	187.4550	188.15	+0.304%	1,097,229	+36.322%
2024-03-18	186.310	188.1600	186.2800	187.58	+0.682%	788,467	+36.736%
2024-03-15	184.420	186.6100	184.3900	186.31	-0.011%	1,790,581	+37.668%
2024-03-14	186.540	186.7800	184.4200	186.33	+0.237%	880,008	+37.654%
2024-03-13	185.670	186.0300	184.2300	185.89	+0.243%	795,340	+37.979%
2024-03-12	184.100	186.1000	183.8800	185.44	+0.635%	974,299	+38.314%
2024-03-11	184.000	184.5300	182.8200	184.27	+0.043%	1,037,644	+39.192%
2024-03-08	183.390	184.7200	182.7700	184.19	+0.103%	816,062	+39.253%
2024-03-07	184.800	184.8800	183.4000	184.00	+0.109%	925,613	+39.397%
2024-03-06	183.120	184.7400	182.7500	183.80	+0.022%	1,081,712	+39.548%
2024-03-05	185.000	185.5800	182.5700	183.76	-0.638%	1,008,895	+39.579%
2024-03-04	183.670	185.2200	183.4800	184.94	+0.708%	914,477	+38.688%
2024-03-01	182.900	184.0700	182.0400	183.64	+0.022%	1,258,601	+39.670%
2024-02-29	185.000	185.1500	182.7550	183.60	-1.264%	1,933,845	+39.700%
2024-02-28	192.570	192.5700	184.4900	185.95	+0.775%	2,064,241	+37.935%
2024-02-27	184.710	184.9350	183.3300	184.52	-0.189%	1,324,613	+39.004%
2024-02-26	185.330	186.2000	184.7000	184.87	-0.059%	1,468,916	+38.741%
2024-02-23	183.590	185.3150	183.5300	184.98	+0.900%	1,233,215	+38.658%
2024-02-22	181.790	183.9900	181.1800	183.33	+1.086%	1,072,068	+39.906%
2024-02-21	180.010	181.5200	179.6200	181.36	+0.750%	1,074,644	+41.426%
2024-02-20	181.410	182.2700	179.8300	180.01	-0.233%	1,283,592	+42.487%
2024-02-16	180.200	181.3400	179.4800	180.43	+0.317%	902,825	+42.155%
2024-02-15	178.500	179.9800	177.0260	179.86	+0.627%	1,441,748	+42.605%
2024-02-14	176.320	178.7800	176.3000	178.74	+1.782%	2,308,902	+43.499%
2024-02-13	173.210	176.5400	172.2300	175.61	+2.099%	1,828,412	+46.057%
2024-02-12	172.950	173.2119	171.0600	172.00	-0.859%	1,172,652	+49.122%
2024-02-09	175.010	175.0700	172.7900	173.49	-0.658%	1,006,397	+47.841%
2024-02-08	175.010	175.0650	173.0900	174.64	+0.046%	1,131,556	+46.868%
2024-02-07	174.150	175.3500	173.2150	174.56	+0.507%	967,264	+46.935%
2024-02-06	173.410	173.7500	172.4900	173.68	+0.248%	1,009,219	+47.680%
2024-02-05	173.460	174.1200	172.6800	173.25	-0.236%	832,383	+48.046%
2024-02-02	173.910	174.4600	172.7900	173.66	-0.098%	801,200	+47.697%
2024-02-01	170.720	173.8600	169.8267	173.83	+1.584%	982,650	+47.552%
2024-01-31	173.510	173.5500	170.4700	171.12	-1.018%	2,427,372	+49.889%
2024-01-30	171.770	172.9600	171.3100	172.88	+0.822%	967,976	+48.363%
2024-01-29	171.100	171.7400	170.5800	171.47	+0.105%	1,257,338	+49.583%
2024-01-26	170.590	171.3600	170.3500	171.29	+0.593%	1,298,200	+49.740%
2024-01-25	168.720	170.3700	168.5800	170.28	+0.555%	1,506,343	+50.628%
2024-01-24	170.000	170.3750	169.2000	169.34	-0.283%	2,188,879	+51.465%
2024-01-23	168.680	169.8700	168.0100	169.82	+0.586%	1,109,208	+51.036%
2024-01-22	168.700	169.2700	167.5100	168.83	+0.089%	927,971	+51.922%
2024-01-19	168.080	169.1500	167.6400	168.68	+0.554%	1,487,546	+52.057%
2024-01-18	166.200	167.8000	165.9900	167.75	+0.933%	743,380	+52.900%
2024-01-17	165.600	168.2199	165.2500	166.20	+0.338%	840,344	+54.326%
2024-01-16	165.680	166.6100	165.0600	165.64	-0.301%	952,342	+54.848%
2024-01-12	164.420	166.2200	163.4500	166.14	+1.348%	1,064,122	+54.382%
2024-01-11	164.530	164.7100	163.1700	163.93	-0.225%	778,207	+56.463%
2024-01-10	163.470	164.3800	162.8600	164.30	+0.299%	629,204	+56.111%
2024-01-09	164.030	164.6150	163.2100	163.81	-0.329%	694,010	+56.578%
2024-01-08	163.930	164.4000	162.2700	164.35	+0.508%	956,639	+56.063%
2024-01-05	164.210	164.4900	162.7500	163.52	-0.390%	693,494	+56.855%
2024-01-04	164.700	165.9000	163.7700	164.16	+0.269%	712,974	+56.244%
2024-01-03	165.760	167.1300	163.6900	163.72	-0.740%	1,343,925	+56.664%
2024-01-02	163.700	166.0200	163.7000	164.94	+0.018%	1,067,953	+55.505%
2023-12-29	164.180	165.0600	163.7200	164.91	+0.365%	676,106	+55.533%
2023-12-28	164.090	164.8800	163.7100	164.31	+0.336%	758,790	+56.101%
2023-12-27	162.870	163.8200	162.5600	163.76	+0.423%	569,562	+56.626%
2023-12-26	162.340	163.4100	161.9350	163.07	+0.234%	545,034	+57.288%
2023-12-22	161.990	162.8800	161.3400	162.69	+0.643%	1,213,000	+57.656%
2023-12-21	162.000	163.4150	161.1900	161.65	-0.339%	1,311,403	+58.670%
2023-12-20	162.390	163.5700	162.1800	162.20	-0.369%	1,389,861	+58.132%
2023-12-19	163.600	163.9800	162.2750	162.80	-0.471%	1,615,139	+57.549%
2023-12-18	162.870	164.5600	162.6400	163.57	+0.919%	1,063,536	+56.807%
2023-12-15	160.810	162.5500	160.6500	162.08	-0.375%	2,886,331	+58.249%
2023-12-14	166.800	166.8000	162.3500	162.69	-2.645%	2,212,085	+57.656%
2023-12-13	165.330	167.1700	165.1800	167.11	+1.175%	1,042,049	+53.486%
2023-12-12	162.590	165.3200	162.0700	165.17	+1.681%	684,770	+55.288%
2023-12-11	161.930	163.0500	161.5300	162.44	+0.402%	854,550	+57.898%

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

RSG
Republic Services Inc.
stock NYSE