Dark

RSG
Republic Services Inc.
stock NYSE

At Close

Jun 23, 2026 3:59:58 PM EDT

209.04USD+2.290%(+4.68)2,148,785

194.02Bid 220.49Ask 26.47Spread

Pre-market

Jun 18, 2026 9:24:30 AM EDT

206.95USD+1.267%(+2.59)0

After-hours

Jun 23, 2026 4:10:30 PM EDT

209.10USD+0.029%(+0.06)1,300,167

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	207.8700	209.3800	206.1000	209.0400	+2.290%	2,148,785	0.000%
2026-06-22	204.0300	206.1400	203.6100	204.3600	-0.283%	2,084,725	+2.290%
2026-06-18	207.6200	208.0200	203.1500	204.9400	-1.200%	2,917,463	+2.001%
2026-06-17	207.0000	210.0900	206.9200	207.4300	-0.765%	2,247,581	+0.776%
2026-06-16	208.1800	210.4150	207.8650	209.0300	+0.452%	1,803,866	+0.005%
2026-06-15	207.0200	209.2800	207.0000	208.0900	-0.867%	1,379,057	+0.457%
2026-06-12	207.4200	209.9350	207.1700	209.9100	+0.894%	1,342,819	-0.414%
2026-06-11	212.9500	214.0400	207.9300	208.0500	-2.136%	1,599,047	+0.476%
2026-06-10	211.9600	213.1700	209.3100	212.5900	+1.147%	1,455,051	-1.670%
2026-06-09	205.5000	211.0550	204.4800	210.1800	+2.562%	1,701,245	-0.542%
2026-06-08	208.1700	209.8800	204.4300	204.9300	-2.433%	2,002,702	+2.006%
2026-06-05	210.7100	212.7900	209.7000	210.0400	+1.024%	1,319,943	-0.476%
2026-06-04	207.4600	208.2900	205.9901	207.9100	+1.817%	1,593,755	+0.544%
2026-06-03	201.2500	205.4000	200.9100	204.2000	+1.255%	1,850,134	+2.370%
2026-06-02	200.4800	201.8000	197.6201	201.6700	+0.418%	1,867,809	+3.654%
2026-06-01	201.2400	203.3100	200.7600	200.8300	+0.195%	1,474,508	+4.088%
2026-05-29	203.3900	203.6650	200.2800	200.4400	-1.596%	3,280,698	+4.291%
2026-05-28	205.8000	206.7400	203.3800	203.6900	-0.929%	1,464,999	+2.627%
2026-05-27	206.0600	208.1100	204.9800	205.6000	-0.700%	1,626,186	+1.673%
2026-05-26	207.0100	208.5200	205.4800	207.0500	-0.900%	1,788,333	+0.961%
2026-05-22	207.4500	209.9200	207.4200	208.9300	+0.404%	1,612,006	+0.053%
2026-05-21	211.6200	211.6800	207.3700	208.0900	-1.937%	1,764,079	+0.457%
2026-05-20	213.0100	214.3200	211.4000	212.2000	-1.289%	2,051,974	-1.489%
2026-05-19	216.1900	218.9100	214.8500	214.9700	+0.210%	1,988,177	-2.759%
2026-05-18	207.8700	215.4700	207.8700	214.5200	+2.976%	1,954,323	-2.555%
2026-05-15	211.0700	211.1200	207.2700	208.3200	-0.173%	2,508,329	+0.346%
2026-05-14	205.2000	208.9700	204.3000	208.6800	+2.460%	1,956,531	+0.173%
2026-05-13	200.3900	203.7500	200.0100	203.6700	+0.637%	1,912,215	+2.637%
2026-05-12	199.1400	204.3400	198.3900	202.3800	+2.352%	2,116,816	+3.291%
2026-05-11	199.6100	199.8850	196.4100	197.7300	-1.145%	2,265,299	+5.720%
2026-05-08	204.3500	204.4500	198.7900	200.0200	-0.759%	2,272,926	+4.510%
2026-05-07	198.9400	201.9650	198.2400	201.5500	+0.931%	2,782,918	+3.716%
2026-05-06	202.4000	203.0000	199.5500	199.6900	-2.055%	2,386,954	+4.682%
2026-05-05	206.5200	206.5200	203.7000	203.8800	-1.293%	1,247,875	+2.531%
2026-05-04	205.8700	207.8800	205.1900	206.5500	-0.005%	1,627,186	+1.206%
2026-05-01	211.0500	211.7000	206.3600	206.5600	-1.271%	1,243,372	+1.201%
2026-04-30	207.8800	210.0550	207.4900	209.2200	+0.437%	1,630,765	-0.086%
2026-04-29	208.0000	208.7250	205.1300	208.3100	+0.077%	1,385,316	+0.350%
2026-04-28	209.2500	209.5900	206.9200	208.1500	+0.990%	2,078,794	+0.428%
2026-04-27	209.2700	210.8700	205.9300	206.1100	-1.754%	1,122,437	+1.422%
2026-04-24	212.3400	213.6000	209.3800	209.7900	-1.986%	1,061,239	-0.358%
2026-04-23	206.1800	214.1000	206.1800	214.0400	+4.262%	1,811,660	-2.336%
2026-04-22	204.9900	207.0300	204.2600	205.2900	-0.005%	1,606,162	+1.827%
2026-04-21	208.1200	208.7000	204.9600	205.3000	-1.511%	2,008,732	+1.822%
2026-04-20	208.0000	209.1900	207.5500	208.4500	+0.380%	1,626,602	+0.283%
2026-04-17	208.7900	208.8850	206.4600	207.6600	-0.954%	2,197,724	+0.665%
2026-04-16	211.9400	213.5772	209.1900	209.6600	-0.574%	1,132,213	-0.296%
2026-04-15	211.0900	212.1350	209.8100	210.8700	-0.406%	1,387,551	-0.868%
2026-04-14	213.0000	214.1000	208.7900	211.7300	-0.820%	2,372,358	-1.270%
2026-04-13	215.2700	215.2700	211.2200	213.4800	-0.550%	1,991,360	-2.080%
2026-04-10	217.0000	217.0300	212.6250	214.6600	-1.078%	1,621,171	-2.618%
2026-04-09	217.3000	218.1800	216.1500	217.0000	+0.226%	1,853,494	-3.668%
2026-04-08	217.6100	219.3900	214.4400	216.5100	-1.756%	2,821,164	-3.450%
2026-04-07	221.7500	223.0600	219.2310	220.3800	-0.217%	1,144,402	-5.146%
2026-04-06	222.7600	222.8300	219.7700	220.8600	-1.044%	1,429,404	-5.352%
2026-04-02	221.0000	224.9884	220.6200	223.1900	+1.151%	891,113	-6.340%
2026-04-01	218.8600	221.2300	218.1050	220.6500	+0.744%	998,092	-5.262%
2026-03-31	221.2700	222.2100	217.9700	219.0200	-1.200%	1,954,516	-4.557%
2026-03-30	217.1300	224.4450	215.8400	221.6800	+2.710%	1,935,949	-5.702%
2026-03-27	217.3100	218.9600	215.7650	215.8300	-0.663%	1,063,524	-3.146%
2026-03-26	215.6400	218.8300	215.6100	217.2700	+0.798%	1,030,725	-3.788%
2026-03-25	216.1400	216.4650	210.7700	215.5500	+0.130%	1,221,711	-3.020%
2026-03-24	215.9300	218.7400	215.1200	215.2700	-0.674%	1,629,881	-2.894%
2026-03-23	220.3100	221.4500	216.6800	216.7300	-1.172%	1,745,540	-3.548%
2026-03-20	223.3800	223.9000	218.8500	219.3000	-1.668%	2,266,153	-4.679%
2026-03-19	222.2100	224.8100	221.0100	223.0200	+0.464%	1,148,689	-6.268%
2026-03-18	224.0500	225.4420	221.9900	221.9900	-1.237%	1,155,042	-5.834%
2026-03-17	225.1000	226.8100	224.2873	224.7700	+0.286%	967,043	-6.998%
2026-03-16	224.9500	225.2800	223.0100	224.1300	-0.067%	874,708	-6.733%
2026-03-13	227.3600	227.5600	223.7100	224.2800	-0.664%	1,206,179	-6.795%
2026-03-12	224.4800	229.1999	223.3200	225.7800	+0.889%	1,040,018	-7.414%
2026-03-11	223.0500	225.0000	221.7700	223.7900	+0.116%	996,728	-6.591%
2026-03-10	228.8200	228.8200	220.0100	223.5300	-2.872%	1,313,891	-6.482%
2026-03-09	229.5900	231.3700	228.0800	230.1400	-0.394%	1,300,436	-9.168%
2026-03-06	230.8500	232.6599	229.8600	231.0500	-0.268%	938,855	-9.526%
2026-03-05	230.4300	231.7900	228.1600	231.6700	+0.043%	1,273,009	-9.768%
2026-03-04	231.1100	232.2000	230.3100	231.5700	-0.301%	985,237	-9.729%
2026-03-03	230.0500	233.4200	227.4900	232.2700	+0.825%	1,293,126	-10.001%
2026-03-02	230.0000	231.4600	227.9344	230.3700	+0.598%	898,940	-9.259%
2026-02-27	225.2200	229.3200	225.0410	229.0000	+1.964%	1,437,731	-8.716%
2026-02-26	222.9400	224.8000	221.1400	224.5900	+1.354%	1,190,550	-6.924%
2026-02-25	220.7400	221.7850	218.2800	221.5900	+0.385%	1,139,666	-5.664%
2026-02-24	221.6100	224.1900	219.9000	220.7400	-0.203%	1,134,227	-5.300%
2026-02-23	219.6700	222.5900	219.0380	221.1900	+0.770%	1,915,233	-5.493%
2026-02-20	222.0000	222.0000	218.4201	219.5000	-0.961%	1,264,773	-4.765%
2026-02-19	218.5200	224.6100	217.7500	221.6300	+2.209%	1,325,206	-5.681%
2026-02-18	219.2950	219.2950	209.4800	216.8400	-1.967%	2,975,168	-3.597%
2026-02-17	224.0800	225.7750	220.8400	221.1900	-0.887%	2,181,279	-5.493%
2026-02-13	220.9700	224.5500	220.5650	223.1700	+1.041%	1,441,565	-6.331%
2026-02-12	225.2600	227.2600	219.2601	220.8700	-2.257%	2,317,428	-5.356%
2026-02-11	222.7500	228.0900	222.0100	225.9700	+1.300%	1,518,051	-7.492%
2026-02-10	224.1800	225.6900	222.8500	223.0700	-0.451%	1,610,791	-6.290%
2026-02-09	220.0000	224.2500	219.2750	224.0800	+1.882%	1,562,947	-6.712%
2026-02-06	218.7200	221.6403	218.4100	219.9400	+0.558%	1,039,132	-4.956%
2026-02-05	219.9000	222.3700	218.0000	218.7200	+0.238%	2,019,231	-4.426%
2026-02-04	213.8600	219.8200	212.7600	218.2000	+1.986%	1,627,960	-4.198%
2026-02-03	213.2800	216.4200	212.7300	213.9500	-0.825%	1,102,836	-2.295%
2026-02-02	215.3700	216.5900	213.2800	215.7300	+0.298%	1,072,412	-3.101%
2026-01-30	215.0000	215.2800	211.4200	215.0900	+0.158%	2,213,055	-2.813%
2026-01-29	216.8000	219.1800	213.4400	214.7500	-1.310%	1,884,685	-2.659%
2026-01-28	216.5500	218.9400	215.3800	217.6000	+0.189%	972,540	-3.934%
2026-01-27	218.0900	219.2000	216.6800	217.1900	-0.863%	1,019,209	-3.752%
2026-01-26	218.2800	219.9999	217.3100	219.0800	+0.676%	1,174,109	-4.583%
2026-01-23	215.9700	218.1800	215.6150	217.6100	+0.862%	1,685,242	-3.938%
2026-01-22	214.3700	216.2700	213.9800	215.7500	+0.681%	1,013,872	-3.110%
2026-01-21	211.2700	214.3700	210.4100	214.2900	+1.742%	1,363,630	-2.450%
2026-01-20	209.6200	211.4450	208.1400	210.6200	-0.161%	2,156,253	-0.750%
2026-01-16	209.1200	211.2600	209.1200	210.9600	+0.081%	1,752,240	-0.910%
2026-01-15	209.6500	211.0300	209.6500	210.7900	-0.090%	1,455,813	-0.830%
2026-01-14	209.0900	211.5050	208.8700	210.9800	+0.634%	1,616,934	-0.920%
2026-01-13	210.6000	211.4540	207.9000	209.6500	-0.569%	1,153,323	-0.291%
2026-01-12	212.6500	213.2758	210.6000	210.8500	-0.646%	1,131,457	-0.858%
2026-01-09	211.9600	213.7500	211.7200	212.2200	+0.170%	984,032	-1.498%
2026-01-08	208.8700	212.1400	208.8700	211.8600	+1.330%	1,427,901	-1.331%
2026-01-07	211.7500	212.1550	208.7000	209.0800	-0.877%	1,604,731	-0.019%
2026-01-06	212.4900	214.4700	209.1600	210.9300	-0.897%	1,837,210	-0.896%
2026-01-05	209.2000	213.6300	208.2700	212.8400	+1.256%	1,368,803	-1.785%
2026-01-02	210.5500	210.8000	209.2400	210.2000	-0.816%	1,151,644	-0.552%
2025-12-31	214.6900	214.7600	211.5600	211.9300	-1.286%	1,035,998	-1.364%
2025-12-30	214.0000	215.2900	213.1900	214.6900	+0.079%	997,492	-2.632%
2025-12-29	213.9900	215.3750	213.8400	214.5200	+0.539%	969,811	-2.555%
2025-12-26	213.0000	214.2100	212.7700	213.3700	+0.080%	641,396	-2.029%
2025-12-24	213.7000	215.1600	213.1300	213.2000	+0.066%	917,239	-1.951%
2025-12-23	212.9100	213.8700	212.6400	213.0600	+0.066%	1,618,468	-1.887%
2025-12-22	211.9500	213.8200	211.1904	212.9200	-0.103%	2,044,276	-1.822%
2025-12-19	212.5600	213.5700	211.6600	213.1400	-0.150%	3,963,203	-1.924%
2025-12-18	214.4200	215.1575	212.9100	213.4600	-0.591%	2,178,781	-2.071%
2025-12-17	213.3000	216.4950	212.7700	214.7300	+0.336%	2,201,553	-2.650%
2025-12-16	215.8700	216.7200	213.8200	214.0100	-0.613%	1,253,083	-2.322%
2025-12-15	213.3100	216.1200	212.9300	215.3300	+0.786%	1,302,896	-2.921%
2025-12-12	212.4800	213.7700	211.2300	213.6500	+1.170%	1,018,303	-2.158%
2025-12-11	209.2200	212.8500	208.8700	211.1800	+1.744%	1,189,526	-1.013%
2025-12-10	208.8200	209.7000	206.9800	207.5600	-0.841%	2,104,852	+0.713%
2025-12-09	212.2300	212.8950	209.1000	209.3200	-1.003%	1,252,567	-0.134%
2025-12-08	215.7700	216.1500	211.2900	211.4400	-2.351%	1,475,185	-1.135%
2025-12-05	214.1800	217.1900	213.7500	216.5300	+0.655%	1,438,021	-3.459%
2025-12-04	218.1000	219.8300	213.1146	215.1200	-0.116%	1,538,673	-2.826%
2025-12-03	213.0000	215.4200	212.0000	215.3700	+1.270%	1,235,218	-2.939%
2025-12-02	214.7100	214.8600	212.6300	212.6700	-0.654%	1,295,605	-1.707%
2025-12-01	217.4000	217.4000	213.9100	214.0700	-1.377%	1,574,870	-2.350%
2025-11-28	215.9000	217.7050	215.9000	217.0600	-0.143%	596,752	-3.695%
2025-11-26	217.5000	219.0800	216.9400	217.3700	+0.129%	1,228,586	-3.832%
2025-11-25	216.1000	218.1050	215.0800	217.0900	+0.897%	1,494,917	-3.708%
2025-11-24	218.4100	218.4100	214.5500	215.1600	-1.753%	2,421,351	-2.844%
2025-11-21	218.8200	220.0200	216.4700	219.0000	+0.261%	2,475,881	-4.548%
2025-11-20	216.6500	219.0300	216.2900	218.4300	+0.441%	1,964,334	-4.299%
2025-11-19	213.8800	217.8200	213.5900	217.4700	+1.640%	2,063,422	-3.876%
2025-11-18	210.7200	214.5400	209.5800	213.9600	+1.978%	1,806,070	-2.299%
2025-11-17	209.4600	210.8700	208.5400	209.8100	+0.005%	2,498,991	-0.367%
2025-11-14	207.9700	210.5900	206.1050	209.8000	+1.835%	1,546,597	-0.362%
2025-11-13	205.0500	207.8850	204.9100	206.0200	+0.424%	1,221,238	+1.466%
2025-11-12	206.6200	208.1000	204.4400	205.1500	-0.956%	1,137,537	+1.896%
2025-11-11	204.0700	207.1700	204.0650	207.1300	+1.475%	1,337,677	+0.922%
2025-11-10	203.4500	204.6800	201.4200	204.1200	-0.715%	1,144,813	+2.410%
2025-11-07	205.0100	206.4400	203.7200	205.5900	+0.666%	1,217,953	+1.678%
2025-11-06	206.0100	208.0900	203.4000	204.2300	-1.066%	1,700,111	+2.355%
2025-11-05	207.7700	208.7100	206.3300	206.4300	-0.631%	1,168,844	+1.264%
2025-11-04	207.7800	207.8700	204.5800	207.7400	+1.198%	1,355,045	+0.626%
2025-11-03	207.3100	207.3100	203.3100	205.2800	-1.421%	2,220,963	+1.832%
2025-10-31	209.3800	211.0900	206.0300	208.2400	-0.800%	2,577,835	+0.384%
2025-10-30	209.9050	212.7100	209.7500	209.9200	-0.276%	2,493,038	-0.419%
2025-10-29	215.4500	216.5150	209.8300	210.5000	-3.321%	2,364,118	-0.694%
2025-10-28	218.0500	221.5600	215.0000	217.7300	-1.497%	1,782,856	-3.991%
2025-10-27	222.8600	223.4650	220.0100	221.0400	-0.919%	1,153,230	-5.429%
2025-10-24	223.9100	224.6400	221.9100	223.0900	-0.009%	951,835	-6.298%
2025-10-23	223.6700	224.5500	219.9701	223.1100	-0.076%	1,256,765	-6.306%
2025-10-22	221.9100	225.3600	220.4300	223.2800	+1.059%	990,447	-6.378%
2025-10-21	219.9800	221.3800	219.0100	220.9400	+0.368%	911,782	-5.386%
2025-10-20	219.7700	220.8100	218.0000	220.1300	+0.141%	1,108,935	-5.038%
2025-10-17	218.4800	220.4750	218.0900	219.8200	+0.729%	1,299,881	-4.904%
2025-10-16	220.2900	220.4200	217.6900	218.2300	-1.267%	992,673	-4.211%
2025-10-15	223.6800	224.8800	219.9500	221.0300	-1.537%	708,188	-5.425%
2025-10-14	223.3000	226.2000	222.7815	224.4800	+0.646%	1,058,407	-6.878%
2025-10-13	222.2900	225.4559	222.2900	223.0400	-0.942%	1,026,061	-6.277%
2025-10-10	221.8500	226.3200	220.7800	225.1600	+1.565%	1,654,531	-7.159%
2025-10-09	224.8100	225.3684	221.3400	221.6900	-1.624%	1,181,205	-5.706%
2025-10-08	222.8500	226.1100	222.0200	225.3500	+1.167%	1,263,612	-7.238%
2025-10-07	223.4600	223.6000	221.1300	222.7500	-0.193%	1,063,292	-6.155%
2025-10-06	224.0900	224.3200	222.3200	223.1800	-0.433%	927,573	-6.336%
2025-10-03	222.5700	225.7599	222.0300	224.1500	+0.710%	1,054,147	-6.741%
2025-10-02	225.1600	225.8400	221.5600	222.5700	-2.077%	1,493,851	-6.079%
2025-10-01	228.8100	229.8300	226.4600	227.2900	-0.954%	1,288,181	-8.029%
2025-09-30	229.4000	231.6500	229.2800	229.4800	+0.183%	1,553,763	-8.907%
2025-09-29	228.0100	229.1050	227.4700	229.0600	+0.372%	829,497	-8.740%
2025-09-26	228.5600	230.6800	227.2300	228.2100	+0.595%	906,856	-8.400%
2025-09-25	228.0200	229.0100	226.4700	226.8600	-0.237%	1,443,432	-7.855%
2025-09-24	226.7000	228.6400	225.6200	227.4000	-0.057%	1,516,346	-8.074%
2025-09-23	226.5000	227.5400	224.6200	227.5300	+0.561%	1,408,432	-8.126%
2025-09-22	226.8700	227.3500	225.6400	226.2600	-0.300%	957,220	-7.611%
2025-09-19	227.3300	227.9600	225.8900	226.9400	+0.101%	1,968,273	-7.888%
2025-09-18	225.4700	227.7800	224.9200	226.7100	+0.194%	1,052,686	-7.794%
2025-09-17	225.2800	228.3145	225.2700	226.2700	+0.417%	1,326,281	-7.615%
2025-09-16	227.7400	228.6200	224.8800	225.3300	-1.232%	1,648,343	-7.229%
2025-09-15	228.2700	229.1561	227.0900	228.1400	-0.149%	799,085	-8.372%
2025-09-12	231.8000	232.6200	227.8200	228.4800	-1.606%	892,010	-8.508%
2025-09-11	228.7200	232.8900	227.3950	232.2100	+1.619%	1,180,840	-9.978%
2025-09-10	228.2800	229.3700	226.5800	228.5100	-0.244%	1,105,609	-8.520%
2025-09-09	227.6400	229.3100	226.5901	229.0700	+0.412%	1,325,381	-8.744%
2025-09-08	229.4700	229.4700	226.4700	228.1300	-0.696%	1,270,231	-8.368%
2025-09-05	233.6300	233.7700	228.2950	229.7300	-1.762%	1,088,332	-9.006%
2025-09-04	233.6700	235.1750	232.5000	233.8500	+0.585%	709,284	-10.609%
2025-09-03	232.8300	233.3200	231.1500	232.4900	-0.270%	797,664	-10.086%
2025-09-02	233.8200	234.5800	231.3000	233.1200	-0.363%	988,903	-10.329%
2025-08-29	233.4700	234.3300	233.0300	233.9700	+0.373%	875,358	-10.655%
2025-08-28	233.6300	234.4800	231.4000	233.1000	-0.766%	886,044	-10.322%
2025-08-27	234.5000	235.0900	233.8100	234.9000	+0.243%	885,172	-11.009%
2025-08-26	231.6700	234.7000	231.6700	234.3300	+0.909%	1,466,207	-10.792%
2025-08-25	234.2200	235.9800	231.7900	232.2200	-0.896%	674,701	-9.982%
2025-08-22	236.1300	237.0600	233.6850	234.3200	-0.476%	1,183,950	-10.789%
2025-08-21	235.2000	236.4299	234.2800	235.4400	-0.284%	706,810	-11.213%
2025-08-20	236.6800	238.6200	235.4900	236.1100	+0.558%	1,210,746	-11.465%
2025-08-19	232.8400	235.5100	231.8600	234.8000	+1.020%	940,758	-10.971%
2025-08-18	232.9700	234.0000	231.9721	232.4300	-0.180%	912,038	-10.063%
2025-08-15	232.5900	233.8300	231.7950	232.8500	+0.146%	902,191	-10.225%
2025-08-14	232.7600	234.0450	231.3900	232.5100	-0.099%	1,097,833	-10.094%
2025-08-13	234.1600	234.1600	230.7600	232.7400	-0.338%	1,906,405	-10.183%
2025-08-12	236.6000	237.4500	232.4055	233.5300	-1.477%	998,619	-10.487%
2025-08-11	235.6300	237.2800	234.6750	237.0300	+0.774%	904,246	-11.809%
2025-08-08	235.8100	237.3500	235.0900	235.2100	-0.178%	717,967	-11.126%
2025-08-07	236.0000	236.8000	234.1200	235.6300	+0.047%	1,593,716	-11.285%
2025-08-06	232.1500	236.1700	231.0450	235.5200	+1.482%	1,573,299	-11.243%
2025-08-05	231.3300	233.6800	230.9850	232.0800	+0.160%	1,938,574	-9.928%
2025-08-04	230.8200	232.2350	229.7900	231.7100	+0.216%	1,196,356	-9.784%
2025-08-01	232.7800	232.7800	229.2450	231.2100	+0.243%	1,481,298	-9.589%
2025-07-31	232.0000	234.7400	230.3850	230.6500	-0.449%	2,244,662	-9.369%
2025-07-30	238.8400	240.9100	231.4000	231.6900	-5.821%	3,177,666	-9.776%
2025-07-29	243.1600	246.2500	242.0100	246.0100	+1.905%	1,861,658	-15.028%
2025-07-28	244.4200	244.8100	241.1600	241.4100	-1.530%	989,683	-13.409%
2025-07-25	245.2500	246.2000	244.5100	245.1600	+0.020%	935,939	-14.733%
2025-07-24	242.6200	245.9200	242.3950	245.1100	+0.756%	1,045,719	-14.716%
2025-07-23	241.8800	243.6800	240.5700	243.2700	+0.396%	1,195,711	-14.071%
2025-07-22	240.1400	242.7800	240.1400	242.3100	+0.946%	1,029,148	-13.730%
2025-07-21	239.6700	241.3750	238.7200	240.0400	-0.191%	1,078,404	-12.915%
2025-07-18	240.3400	242.0900	239.9100	240.5000	+0.137%	1,338,095	-13.081%
2025-07-17	240.5300	242.3800	238.3100	240.1700	-0.489%	1,683,076	-12.962%
2025-07-16	241.4600	241.8450	238.3101	241.3500	-0.211%	1,087,848	-13.387%
2025-07-15	243.1000	244.4300	241.6700	241.8600	-0.946%	1,199,445	-13.570%
2025-07-14	241.3600	245.6400	240.7200	244.1700	+1.227%	1,264,997	-14.388%
2025-07-11	240.2400	242.5300	239.1550	241.2100	+0.466%	1,768,366	-13.337%
2025-07-10	240.0900	241.4400	238.4550	240.0900	-0.175%	1,561,192	-12.933%
2025-07-09	239.0300	241.1499	237.9500	240.5100	+0.501%	1,387,697	-13.085%
2025-07-08	240.0200	242.1900	239.0400	239.3100	-1.307%	1,893,569	-12.649%
2025-07-07	241.2100	242.4800	239.5900	242.4800	+0.556%	1,470,067	-13.791%
2025-07-03	238.4600	241.1400	237.0900	241.1400	+1.451%	1,261,979	-13.312%
2025-07-02	242.5300	242.9550	236.2500	237.6900	-2.853%	1,965,498	-12.054%
2025-07-01	246.2800	246.8000	242.2550	244.6700	-0.787%	1,131,917	-14.562%
2025-06-30	244.7100	246.8200	243.5300	246.6100	+0.917%	1,572,804	-15.235%
2025-06-27	244.0400	246.1300	243.3500	244.3700	-0.143%	1,895,969	-14.458%
2025-06-26	244.6500	246.2100	243.8450	244.7200	+0.344%	1,712,060	-14.580%
2025-06-25	250.5500	250.5500	242.5500	243.8800	-2.740%	1,539,277	-14.286%
2025-06-24	250.5600	251.1700	247.8900	250.7500	+0.028%	1,622,894	-16.634%
2025-06-23	249.0400	250.7500	247.6300	250.6800	+1.003%	981,582	-16.611%
2025-06-20	249.2900	250.6800	247.1100	248.1900	-0.036%	1,442,253	-15.774%
2025-06-18	249.0600	250.1299	247.1500	248.2800	-0.281%	793,236	-15.805%
2025-06-17	247.7500	250.2400	246.4900	248.9800	+0.197%	1,211,826	-16.041%
2025-06-16	251.2300	252.4450	248.1500	248.4900	-1.102%	735,577	-15.876%
2025-06-13	251.7400	253.3800	250.6800	251.2600	-0.234%	661,724	-16.803%
2025-06-12	249.1200	251.9100	247.8300	251.8500	+1.454%	956,692	-16.998%
2025-06-11	247.7500	249.1500	245.0900	248.2400	+0.101%	1,327,464	-15.791%
2025-06-10	249.5900	250.9200	247.0500	247.9900	-0.565%	1,628,699	-15.706%
2025-06-09	251.9800	252.1300	246.3200	249.4000	-1.411%	1,561,573	-16.183%
2025-06-06	253.2700	255.4700	252.5000	252.9700	-0.075%	709,691	-17.366%
2025-06-05	254.7200	254.7200	251.6000	253.1600	-0.378%	1,182,514	-17.428%
2025-06-04	256.7300	256.8500	253.6600	254.1200	-0.912%	1,465,660	-17.740%
2025-06-03	257.5000	258.7500	254.5700	256.4600	-0.624%	1,303,623	-18.490%
2025-06-02	256.1300	258.1200	254.5500	258.0700	+0.303%	1,431,288	-18.999%
2025-05-30	254.9500	257.9250	253.9100	257.2900	+1.120%	2,680,842	-18.753%
2025-05-29	253.2900	254.7800	252.2350	254.4400	+0.142%	840,271	-17.843%
2025-05-28	254.4900	255.3800	253.3000	254.0800	-0.326%	1,156,983	-17.727%
2025-05-27	252.4600	255.5400	252.2900	254.9100	+0.811%	1,819,110	-17.995%
2025-05-23	250.6100	253.7600	249.7000	252.8600	+0.741%	1,074,459	-17.330%
2025-05-22	252.6500	252.8800	247.6900	251.0000	-0.472%	2,147,154	-16.717%
2025-05-21	251.6900	253.3899	251.1895	252.1900	0.000%	1,134,078	-17.110%
2025-05-20	250.4900	252.2900	250.0000	252.1900	+0.727%	1,148,032	-17.110%
2025-05-19	247.4100	250.5700	246.6000	250.3700	+1.041%	1,023,816	-16.508%
2025-05-16	244.2400	247.8700	243.7900	247.7900	+1.155%	1,248,529	-15.638%
2025-05-15	239.7800	244.9800	238.6400	244.9600	+2.894%	1,268,615	-14.664%
2025-05-14	238.2900	238.5400	235.3500	238.0700	+0.034%	1,428,076	-12.194%
2025-05-13	241.4400	242.1450	237.6500	237.9900	-1.437%	2,874,776	-12.164%
2025-05-12	247.5400	247.6100	237.9550	241.4600	-2.864%	1,790,991	-13.427%
2025-05-09	248.3000	249.3300	247.3400	248.5800	-0.301%	794,229	-15.906%
2025-05-08	252.5000	253.5400	249.0700	249.3300	-0.985%	1,152,230	-16.159%
2025-05-07	251.0100	252.9400	249.6400	251.8100	+0.383%	1,098,103	-16.985%
2025-05-06	250.4600	251.3100	248.7500	250.8500	+0.048%	759,950	-16.667%
2025-05-05	251.0300	251.2500	248.5700	250.7300	+0.084%	1,071,385	-16.627%
2025-05-02	251.5600	252.4000	249.0400	250.5200	+0.445%	894,115	-16.558%
2025-05-01	249.1900	250.6900	246.1900	249.4100	-0.534%	833,582	-16.186%
2025-04-30	247.0200	251.7000	244.3600	250.7500	+1.231%	1,680,034	-16.634%
2025-04-29	245.6100	248.0500	243.5500	247.7000	+0.646%	986,605	-15.608%
2025-04-28	242.9200	246.5700	242.3563	246.1100	+1.047%	1,480,408	-15.062%
2025-04-25	243.5900	244.0400	238.6600	243.5600	+1.163%	1,947,588	-14.173%
2025-04-24	242.1900	242.1900	237.7600	240.7600	-0.253%	1,771,654	-13.175%
2025-04-23	243.2100	244.5300	239.2700	241.3700	-0.495%	1,586,644	-13.394%
2025-04-22	240.0000	243.4100	238.7501	242.5700	+1.762%	1,188,928	-13.823%
2025-04-21	242.5300	242.6505	235.7700	238.3700	-2.018%	1,372,808	-12.304%
2025-04-17	244.0000	245.3300	242.8900	243.2800	-0.135%	837,833	-14.074%
2025-04-16	246.3300	246.6000	242.3010	243.6100	-0.567%	1,232,550	-14.191%
2025-04-15	246.9900	247.2400	243.5800	245.0000	-0.228%	1,154,319	-14.678%
2025-04-14	245.0300	247.0900	243.8300	245.5600	+0.672%	918,834	-14.872%
2025-04-11	237.9200	244.9100	237.9200	243.9200	+1.536%	1,569,345	-14.300%
2025-04-10	236.2500	241.5400	234.1050	240.2300	+0.405%	1,684,868	-12.983%
2025-04-09	225.7500	239.6500	225.2150	239.2600	+5.308%	2,568,788	-12.631%
2025-04-08	234.6300	237.1700	224.1300	227.2000	-1.615%	2,476,145	-7.993%
2025-04-07	230.5000	238.1550	226.3500	230.9300	-1.907%	2,407,382	-9.479%
2025-04-04	247.0000	249.0800	235.0700	235.4200	-5.241%	3,157,708	-11.206%
2025-04-03	244.8200	249.7300	241.8550	248.4400	+1.479%	2,745,632	-15.859%
2025-04-02	241.6500	245.0000	240.3400	244.8200	+0.451%	1,866,772	-14.615%
2025-04-01	242.4500	244.0000	241.2300	243.7200	+0.644%	1,366,562	-14.229%
2025-03-31	239.2200	243.0800	239.1100	242.1600	+1.518%	1,745,566	-13.677%
2025-03-28	239.8900	240.8800	238.3100	238.5400	-0.513%	1,044,011	-12.367%
2025-03-27	239.1500	241.0900	237.4800	239.7700	+0.850%	1,256,531	-12.816%
2025-03-26	238.5000	240.3100	237.5450	237.7500	-0.017%	935,352	-12.076%
2025-03-25	236.8200	238.2000	235.7600	237.7900	+0.763%	815,329	-12.091%
2025-03-24	234.4200	236.5000	233.0969	235.9900	+1.136%	1,416,957	-11.420%
2025-03-21	234.4100	235.0300	231.9150	233.3400	-0.647%	1,456,664	-10.414%
2025-03-20	234.9200	235.5000	233.0000	234.8600	+0.128%	912,972	-10.994%
2025-03-19	234.1200	235.3150	232.9750	234.5600	+0.222%	694,292	-10.880%
2025-03-18	235.2100	236.1300	233.4200	234.0400	-0.730%	913,854	-10.682%
2025-03-17	231.2000	236.2400	231.2000	235.7600	+1.616%	743,861	-11.334%
2025-03-14	229.4700	232.1700	228.6250	232.0100	+1.191%	918,002	-9.900%
2025-03-13	230.1400	230.7000	228.8100	229.2800	-0.585%	759,783	-8.828%
2025-03-12	231.5300	232.7900	229.9400	230.6300	-0.466%	1,083,842	-9.361%
2025-03-11	233.4500	233.8550	231.3900	231.7100	-0.682%	1,058,746	-9.784%
2025-03-10	232.9800	238.1400	232.4750	233.3000	-0.376%	1,022,503	-10.399%
2025-03-07	230.0700	234.6100	229.2200	234.1800	+1.162%	931,907	-10.735%
2025-03-06	233.9400	235.2800	229.4412	231.4900	-1.811%	1,061,903	-9.698%
2025-03-05	233.1500	237.0800	225.0000	235.7600	-0.076%	1,226,137	-11.334%
2025-03-04	239.6200	240.9500	235.3500	235.9400	-1.536%	1,512,872	-11.401%
2025-03-03	237.2600	240.6399	237.2600	239.6200	+1.097%	1,069,245	-12.762%
2025-02-28	233.6000	237.5200	233.2550	237.0200	+1.861%	1,408,729	-11.805%
2025-02-27	231.3400	233.6900	230.4700	232.6900	+0.484%	632,570	-10.164%
2025-02-26	231.9900	233.9750	231.3250	231.5700	-0.831%	916,077	-9.729%
2025-02-25	232.7200	234.0250	232.1780	233.5100	+0.344%	1,199,496	-10.479%
2025-02-24	230.6400	233.4200	230.2650	232.7100	+0.797%	1,005,934	-10.171%
2025-02-21	229.5500	231.4400	228.2701	230.8700	+0.004%	1,173,956	-9.456%
2025-02-20	228.5600	231.3500	227.2600	230.8600	+0.523%	950,168	-9.452%
2025-02-19	229.9000	230.4100	227.7550	229.6600	+0.486%	1,093,183	-8.978%
2025-02-18	228.6200	231.1500	227.4600	228.5500	-1.219%	1,188,356	-8.536%
2025-02-14	228.5300	232.5200	227.3600	231.3700	+3.065%	1,472,318	-9.651%
2025-02-13	223.4900	224.6750	220.6900	224.4900	+0.443%	1,349,987	-6.882%
2025-02-12	222.0100	224.4500	221.5000	223.5000	+0.112%	1,064,405	-6.470%
2025-02-11	222.2000	223.2700	221.0000	223.2500	+0.518%	707,634	-6.365%
2025-02-10	221.7800	223.4300	220.2500	222.1000	+0.466%	604,770	-5.880%
2025-02-07	221.9400	222.6500	220.7600	221.0700	-0.226%	539,593	-5.442%
2025-02-06	220.2400	221.6800	219.4400	221.5700	+0.258%	631,473	-5.655%
2025-02-05	220.7400	221.3700	219.6250	221.0000	+0.803%	874,106	-5.412%
2025-02-04	220.0300	220.3200	218.6200	219.2400	-0.823%	659,569	-4.652%
2025-02-03	215.4000	221.7500	215.0775	221.0600	+1.932%	1,054,313	-5.437%
2025-01-31	218.5400	219.5600	216.7000	216.8700	-0.682%	915,419	-3.610%
2025-01-30	214.0800	218.9237	212.5900	218.3600	+2.850%	843,833	-4.268%
2025-01-29	216.1300	216.1500	212.1400	212.3100	-1.736%	1,109,267	-1.540%
2025-01-28	215.5300	216.2400	214.0200	216.0600	+0.227%	1,288,756	-3.249%
2025-01-27	212.8900	215.7700	211.9850	215.5700	+1.766%	998,222	-3.029%
2025-01-24	212.7100	212.7900	211.6600	211.8300	-0.207%	694,179	-1.317%
2025-01-23	212.8300	213.0300	211.2650	212.2700	-0.099%	637,297	-1.522%
2025-01-22	214.1300	214.4000	211.8000	212.4800	-1.145%	895,210	-1.619%
2025-01-21	214.9800	217.1600	214.4300	214.9400	+0.566%	844,495	-2.745%
2025-01-17	212.4700	214.6788	212.2093	213.7300	+0.854%	1,139,683	-2.194%
2025-01-16	209.7600	212.8700	209.5201	211.9200	+1.030%	863,208	-1.359%
2025-01-15	208.1700	210.2100	207.6600	209.7600	+1.333%	1,174,987	-0.343%
2025-01-14	207.0000	207.0800	205.1600	207.0000	-0.106%	818,801	+0.986%
2025-01-13	205.7800	207.2500	203.9100	207.2200	+0.451%	1,248,112	+0.878%
2025-01-10	207.1400	208.7100	205.8100	206.2900	-0.324%	1,277,491	+1.333%
2025-01-08	203.8900	207.2400	203.6150	206.9600	+1.926%	1,091,912	+1.005%
2025-01-07	201.9000	203.6700	201.8700	203.0500	+1.045%	1,035,218	+2.950%
2025-01-06	201.0500	202.4900	200.2400	200.9500	-0.045%	845,922	+4.026%
2025-01-03	200.3200	201.5400	199.4300	201.0400	+0.475%	745,213	+3.979%
2025-01-02	201.2100	202.7200	199.4547	200.0900	-0.542%	845,792	+4.473%
2024-12-31	201.4700	201.6500	199.7300	201.1800	-0.005%	806,863	+3.907%
2024-12-30	201.6600	202.1000	200.5300	201.1900	-0.833%	857,076	+3.902%

document.getElementById("dPfF19").onerror = function(){this.style.display='none';}; .dark-mode .gyq9z8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyq9z8{ color: #333333; background-color: white; border: 2px solid #333333; }RSGRepublic Services Inc.stock NYSE

RSG
Republic Services Inc.
stock NYSE