Canada markets closed

Republic Services, Inc. (RSG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.99+1.38 (+0.72%)
At close: 04:00PM EDT
192.78 +0.79 (+0.41%)
After hours: 07:18PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024190.46192.59190.20191.99191.991,135,643
Apr 23, 2024192.31192.99190.03190.61190.611,348,400
Apr 22, 2024190.59192.75190.22191.76191.761,262,700
Apr 19, 2024190.25190.67188.85189.76189.761,576,400
Apr 18, 2024189.08189.83188.18188.97188.971,586,300
Apr 17, 2024188.62189.15187.10188.95188.951,460,500
Apr 16, 2024188.45188.98186.96187.48187.481,479,900
Apr 15, 2024189.41189.91186.74187.24187.24961,900
Apr 12, 2024188.79189.35187.03187.82187.821,006,400
Apr 11, 2024189.06189.51187.78189.18189.181,260,400
Apr 10, 2024188.00190.14187.62189.69189.691,412,000
Apr 09, 2024188.97189.36187.50188.80188.801,175,000
Apr 08, 2024187.62189.26187.52188.52188.521,222,000
Apr 05, 2024187.48188.48186.38188.40188.40735,600
Apr 04, 2024190.18190.46186.43186.78186.781,605,500
Apr 03, 2024188.86189.64188.42189.24189.241,051,500
Apr 02, 2024189.64190.33188.92188.92188.921,171,000
Apr 01, 2024190.69190.86189.27189.83189.831,473,400
Apr 01, 20240.535 Dividend
Mar 28, 2024191.88192.06191.02191.44190.901,187,400
Mar 27, 2024190.33191.57189.70191.52190.981,228,300
Mar 26, 2024189.73190.42189.33189.69189.161,316,700
Mar 25, 2024190.45190.60189.00189.73189.201,112,100
Mar 22, 2024189.75190.72188.97190.51189.981,239,200
Mar 21, 2024187.98189.40187.30189.12188.592,009,900
Mar 20, 2024188.51188.66187.28187.80187.281,193,100
Mar 19, 2024188.28188.48187.46188.15187.621,097,200
Mar 18, 2024186.31188.16186.28187.58187.06788,500
Mar 15, 2024184.42186.61184.39186.31185.791,790,600
Mar 14, 2024186.54186.78184.42186.33185.81880,000
Mar 13, 2024185.67186.03184.23185.89185.37795,300
Mar 12, 2024184.10186.10183.88185.44184.92974,300
Mar 11, 2024184.00184.53182.82184.27183.761,037,600
Mar 08, 2024183.39184.72182.77184.19183.68816,100
Mar 07, 2024184.80184.88183.40184.00183.49925,600
Mar 06, 2024183.12184.74182.75183.80183.291,081,700
Mar 05, 2024185.00185.58182.57183.76183.251,008,800
Mar 04, 2024183.67185.22183.48184.94184.42914,500
Mar 01, 2024182.90184.07182.04183.64183.131,248,400
Feb 29, 2024185.00185.15182.76183.60183.091,933,800
Feb 28, 2024192.57192.57184.49185.95185.432,064,200
Feb 27, 2024184.71184.94183.33184.52184.001,324,600
Feb 26, 2024185.33186.20184.70184.87184.351,468,900
Feb 23, 2024183.59185.32183.53184.98184.461,233,200
Feb 22, 2024181.79183.99181.18183.33182.821,072,000
Feb 21, 2024180.01181.52179.62181.36180.851,074,600
Feb 20, 2024181.41182.27179.83180.01179.511,283,600
Feb 16, 2024180.20181.34179.48180.43179.93902,800
Feb 15, 2024178.50179.98177.03179.86179.361,441,700
Feb 14, 2024176.32178.78176.30178.74178.242,308,900
Feb 13, 2024173.21176.54172.23175.61175.121,828,300
Feb 12, 2024172.95173.21171.06172.00171.521,172,700
Feb 09, 2024175.01175.07172.79173.49173.011,006,300
Feb 08, 2024175.01175.07173.09174.64174.151,131,600
Feb 07, 2024174.15175.35173.22174.56174.07967,200
Feb 06, 2024173.41173.75172.49173.68173.191,009,200
Feb 05, 2024173.46174.12172.68173.25172.77832,400
Feb 02, 2024173.91174.46172.79173.66173.17801,200
Feb 01, 2024170.72173.86169.83173.83173.34982,700
Jan 31, 2024173.51173.55170.47171.12170.642,427,300
Jan 30, 2024171.77172.96171.31172.88172.40968,000
Jan 29, 2024171.10171.74170.58171.47170.991,257,300
Jan 26, 2024170.59171.36170.35171.29170.811,298,200
Jan 25, 2024168.72170.37168.58170.28169.801,506,300
Jan 24, 2024170.00170.38169.20169.34168.872,188,900
Jan 23, 2024168.68169.87168.01169.82169.351,109,000
Jan 22, 2024168.70169.27167.51168.83168.36928,000
Jan 19, 2024168.08169.15167.64168.68168.211,487,500
Jan 18, 2024166.20167.80165.99167.75167.28743,400
Jan 17, 2024165.60168.22165.25166.20165.74840,300
Jan 16, 2024165.68166.61165.06165.64165.18952,300
Jan 12, 2024164.42166.22163.45166.14165.681,064,100
Jan 11, 2024164.53164.71163.17163.93163.47778,100
Jan 10, 2024163.47164.38162.86164.30163.84629,200
Jan 09, 2024164.03164.62163.21163.81163.35694,000
Jan 08, 2024163.93164.40162.27164.35163.89956,600
Jan 05, 2024164.21164.49162.75163.52163.06693,500
Jan 04, 2024164.70165.90163.77164.16163.70713,000
Jan 03, 2024165.76167.13163.69163.72163.261,343,900
Jan 02, 2024163.70166.02163.70164.94164.481,068,000
Dec 29, 2023164.18165.06163.72164.91164.45676,100
Dec 29, 20230.535 Dividend
Dec 28, 2023164.09164.88163.71164.31163.32758,800
Dec 27, 2023162.87163.82162.56163.76162.77569,600
Dec 26, 2023162.34163.41161.94163.07162.08545,000
Dec 22, 2023161.99162.88161.34162.69161.711,213,000
Dec 21, 2023162.00163.42161.19161.65160.671,311,400
Dec 20, 2023162.39163.57162.18162.20161.221,389,900
Dec 19, 2023163.60163.98162.28162.80161.821,615,100
Dec 18, 2023162.87164.56162.64163.57162.581,063,500
Dec 15, 2023160.81162.55160.65162.08161.102,886,300
Dec 14, 2023166.80166.80162.35162.69161.712,212,000
Dec 13, 2023165.33167.17165.18167.11166.101,042,000
Dec 12, 2023162.59165.32162.07165.17164.17684,700
Dec 11, 2023161.93163.05161.53162.44161.46854,600
Dec 08, 2023162.05162.05160.42161.79160.81864,600
Dec 07, 2023161.85162.79160.60161.59160.61924,600
Dec 06, 2023161.33162.21160.39161.85160.871,233,800
Dec 05, 2023162.48162.86161.17161.46160.481,286,500
Dec 04, 2023163.17163.78162.14162.56161.581,505,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...