RSG
Republic Services, Inc. (RSG)
216.1800
$
+1.4400 (%+0.67)
RSG: Republic Services, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Republic Services, Inc..
Historical Chart
Loading chart...
Average
OPEN 230.1346
CLOSE 230.2642
Low
LOW 199.43
High
HIGH 258.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 201.21 | 202.72 | 199.45 | 200.09 |
| 01/03/2025 | 200.32 | 201.54 | 199.43 | 201.04 |
| 01/06/2025 | 201.05 | 202.49 | 200.24 | 200.95 |
| 01/07/2025 | 201.9 | 203.67 | 201.87 | 203.05 |
| 01/08/2025 | 203.89 | 207.24 | 203.62 | 206.96 |
| 01/10/2025 | 207.14 | 208.71 | 205.81 | 206.29 |
| 01/13/2025 | 205.78 | 207.25 | 203.91 | 207.22 |
| 01/14/2025 | 207 | 207.08 | 205.16 | 207 |
| 01/15/2025 | 208.17 | 210.21 | 207.66 | 209.76 |
| 01/16/2025 | 209.76 | 212.87 | 209.52 | 211.92 |
| 01/17/2025 | 212.47 | 214.68 | 212.21 | 213.73 |
| 01/21/2025 | 214.98 | 217.16 | 214.43 | 214.94 |
| 01/22/2025 | 214.13 | 214.4 | 211.8 | 212.48 |
| 01/23/2025 | 212.83 | 213.03 | 211.27 | 212.27 |
| 01/24/2025 | 212.71 | 212.79 | 211.66 | 211.83 |
| 01/27/2025 | 212.89 | 215.77 | 211.99 | 215.57 |
| 01/28/2025 | 215.53 | 216.24 | 214.02 | 216.06 |
| 01/29/2025 | 216.13 | 216.15 | 212.14 | 212.31 |
| 01/30/2025 | 214.08 | 218.92 | 212.59 | 218.36 |
| 01/31/2025 | 218.54 | 219.56 | 216.7 | 216.87 |
| 02/03/2025 | 215.4 | 221.75 | 215.08 | 221.06 |
| 02/04/2025 | 220.03 | 220.32 | 218.62 | 219.24 |
| 02/05/2025 | 220.74 | 221.37 | 219.63 | 221 |
| 02/06/2025 | 220.24 | 221.68 | 219.44 | 221.57 |
| 02/07/2025 | 221.94 | 222.65 | 220.76 | 221.07 |
| 02/10/2025 | 221.78 | 223.43 | 220.25 | 222.1 |
| 02/11/2025 | 222.2 | 223.27 | 221 | 223.25 |
| 02/12/2025 | 222.01 | 224.45 | 221.5 | 223.5 |
| 02/13/2025 | 223.49 | 224.68 | 220.69 | 224.49 |
| 02/14/2025 | 228.53 | 232.52 | 227.36 | 231.37 |
| 02/18/2025 | 228.62 | 231.15 | 227.46 | 228.55 |
| 02/19/2025 | 229.9 | 230.41 | 227.76 | 229.66 |
| 02/20/2025 | 228.56 | 231.35 | 227.26 | 230.86 |
| 02/21/2025 | 229.55 | 231.44 | 228.27 | 230.87 |
| 02/24/2025 | 230.64 | 233.42 | 230.27 | 232.71 |
| 02/25/2025 | 232.72 | 234.03 | 232.18 | 233.51 |
| 02/26/2025 | 231.99 | 233.98 | 231.33 | 231.57 |
| 02/27/2025 | 231.34 | 233.69 | 230.47 | 232.69 |
| 02/28/2025 | 233.6 | 237.52 | 233.26 | 237.02 |
| 03/03/2025 | 237.26 | 240.64 | 237.26 | 239.62 |
| 03/04/2025 | 239.62 | 240.95 | 235.35 | 235.94 |
| 03/05/2025 | 233.15 | 237.08 | 225 | 235.76 |
| 03/06/2025 | 233.94 | 235.28 | 229.44 | 231.49 |
| 03/07/2025 | 230.07 | 234.61 | 229.22 | 234.18 |
| 03/10/2025 | 232.98 | 238.14 | 232.48 | 233.3 |
| 03/11/2025 | 233.45 | 233.86 | 231.39 | 231.71 |
| 03/12/2025 | 231.53 | 232.79 | 229.94 | 230.63 |
| 03/13/2025 | 230.14 | 230.7 | 228.81 | 229.28 |
| 03/14/2025 | 229.47 | 232.17 | 228.63 | 232.01 |
| 03/17/2025 | 231.2 | 236.24 | 231.2 | 235.76 |
| 03/18/2025 | 235.21 | 236.13 | 233.42 | 234.04 |
| 03/19/2025 | 234.12 | 235.32 | 232.98 | 234.56 |
| 03/20/2025 | 234.92 | 235.5 | 233 | 234.86 |
| 03/21/2025 | 234.41 | 235.03 | 231.92 | 233.34 |
| 03/24/2025 | 234.42 | 236.5 | 233.1 | 235.99 |
| 03/25/2025 | 236.82 | 238.2 | 235.76 | 237.79 |
| 03/26/2025 | 238.5 | 240.31 | 237.55 | 237.75 |
| 03/27/2025 | 239.15 | 241.09 | 237.48 | 239.77 |
| 03/28/2025 | 239.89 | 240.88 | 238.31 | 238.54 |
| 03/31/2025 | 239.22 | 243.08 | 239.11 | 242.16 |
| 04/01/2025 | 242.45 | 244 | 241.23 | 243.72 |
| 04/02/2025 | 241.65 | 245 | 240.34 | 244.82 |
| 04/03/2025 | 244.82 | 249.73 | 241.86 | 248.44 |
| 04/04/2025 | 247 | 249.08 | 235.07 | 235.42 |
| 04/07/2025 | 230.5 | 238.16 | 226.35 | 230.93 |
| 04/08/2025 | 234.63 | 237.17 | 224.13 | 227.2 |
| 04/09/2025 | 225.75 | 239.65 | 225.22 | 239.26 |
| 04/10/2025 | 236.25 | 241.54 | 234.11 | 240.23 |
| 04/11/2025 | 237.92 | 244.91 | 237.92 | 243.92 |
| 04/14/2025 | 245.03 | 247.09 | 243.83 | 245.56 |
| 04/15/2025 | 246.99 | 247.24 | 243.58 | 245 |
| 04/16/2025 | 246.33 | 246.6 | 242.3 | 243.61 |
| 04/17/2025 | 244 | 245.33 | 242.89 | 243.28 |
| 04/21/2025 | 242.53 | 242.65 | 235.77 | 238.37 |
| 04/22/2025 | 240 | 243.41 | 238.75 | 242.57 |
| 04/23/2025 | 243.21 | 244.53 | 239.27 | 241.22 |
| 04/24/2025 | 242.19 | 242.19 | 237.76 | 240.76 |
| 04/25/2025 | 243.59 | 244.04 | 238.66 | 243.56 |
| 04/28/2025 | 242.92 | 246.57 | 242.36 | 246.11 |
| 04/29/2025 | 245.61 | 248.05 | 243.55 | 247.7 |
| 04/30/2025 | 247.02 | 251.7 | 244.36 | 250.75 |
| 05/01/2025 | 249.19 | 250.69 | 246.19 | 249.41 |
| 05/02/2025 | 251.56 | 252.4 | 249.04 | 250.52 |
| 05/05/2025 | 251.03 | 251.25 | 248.57 | 250.73 |
| 05/06/2025 | 250.46 | 251.31 | 248.75 | 250.85 |
| 05/07/2025 | 251.01 | 252.94 | 249.64 | 251.81 |
| 05/08/2025 | 252.5 | 253.54 | 249.07 | 249.33 |
| 05/09/2025 | 248.3 | 249.33 | 247.34 | 248.58 |
| 05/12/2025 | 247.54 | 247.61 | 237.96 | 241.46 |
| 05/13/2025 | 241.44 | 242.15 | 237.65 | 237.99 |
| 05/14/2025 | 238.29 | 238.54 | 235.35 | 238.07 |
| 05/15/2025 | 239.78 | 244.98 | 238.64 | 244.96 |
| 05/16/2025 | 244.24 | 247.87 | 243.79 | 247.79 |
| 05/19/2025 | 247.41 | 250.57 | 246.6 | 250.37 |
| 05/20/2025 | 250.49 | 252.29 | 250 | 252.19 |
| 05/21/2025 | 251.69 | 253.39 | 251.19 | 252.19 |
| 05/22/2025 | 252.65 | 252.88 | 247.69 | 251 |
| 05/23/2025 | 250.61 | 253.76 | 249.7 | 252.86 |
| 05/27/2025 | 252.46 | 255.54 | 252.29 | 254.91 |
| 05/28/2025 | 254.49 | 255.38 | 253.3 | 254.08 |
| 05/29/2025 | 253.29 | 254.78 | 252.24 | 254.44 |
| 05/30/2025 | 254.95 | 257.93 | 253.91 | 257.29 |
| 06/02/2025 | 256.13 | 258.12 | 254.55 | 258.07 |
| 06/03/2025 | 257.5 | 258.75 | 254.57 | 256.46 |
| 06/04/2025 | 256.73 | 256.85 | 253.66 | 254.12 |
| 06/05/2025 | 254.72 | 254.72 | 251.6 | 253.16 |
| 06/06/2025 | 253.27 | 255.47 | 252.5 | 252.97 |
| 06/09/2025 | 251.98 | 252.13 | 246.32 | 249.4 |
| 06/10/2025 | 249.59 | 250.92 | 247.05 | 247.99 |
| 06/11/2025 | 247.75 | 249.15 | 245.09 | 248.24 |
| 06/12/2025 | 249.12 | 251.91 | 247.83 | 251.85 |
| 06/13/2025 | 251.74 | 253.38 | 250.68 | 251.26 |
| 06/16/2025 | 251.23 | 252.45 | 248.15 | 248.49 |
| 06/17/2025 | 247.75 | 250.24 | 246.49 | 248.98 |
| 06/18/2025 | 249.06 | 250.13 | 247.15 | 248.28 |
| 06/20/2025 | 249.29 | 250.68 | 247.11 | 248.19 |
| 06/23/2025 | 249.04 | 250.75 | 247.63 | 250.68 |
| 06/24/2025 | 250.56 | 251.17 | 247.89 | 250.75 |
| 06/25/2025 | 250.55 | 250.55 | 242.55 | 243.88 |
| 06/26/2025 | 244.65 | 246.21 | 243.85 | 244.72 |
| 06/27/2025 | 244.04 | 246.13 | 243.35 | 244.37 |
| 06/30/2025 | 244.71 | 246.82 | 243.53 | 246.61 |
| 07/01/2025 | 246.28 | 246.8 | 242.26 | 244.67 |
| 07/02/2025 | 242.53 | 242.96 | 236.25 | 237.69 |
| 07/03/2025 | 238.46 | 241.14 | 237.09 | 241.14 |
| 07/07/2025 | 241.21 | 242.48 | 239.59 | 242.48 |
| 07/08/2025 | 240.02 | 242.19 | 239.04 | 239.31 |
| 07/09/2025 | 239.03 | 241.15 | 237.95 | 240.51 |
| 07/10/2025 | 240.09 | 241.44 | 238.46 | 240.09 |
| 07/11/2025 | 240.24 | 242.53 | 239.16 | 241.21 |
| 07/14/2025 | 241.36 | 245.64 | 240.72 | 244.17 |
| 07/15/2025 | 243.1 | 244.43 | 241.67 | 241.86 |
| 07/16/2025 | 241.46 | 241.85 | 238.31 | 241.35 |
| 07/17/2025 | 240.53 | 242.38 | 238.31 | 240.17 |
| 07/18/2025 | 240.34 | 242.09 | 239.91 | 240.5 |
| 07/21/2025 | 239.67 | 241.38 | 238.72 | 240.04 |
| 07/22/2025 | 240.14 | 242.78 | 240.14 | 242.31 |
| 07/23/2025 | 241.88 | 243.68 | 240.57 | 243.27 |
| 07/24/2025 | 242.62 | 245.92 | 242.4 | 245.11 |
| 07/25/2025 | 245.25 | 246.2 | 244.51 | 245.16 |
| 07/28/2025 | 244.42 | 244.81 | 241.16 | 241.41 |
| 07/29/2025 | 243.16 | 246.25 | 242.01 | 246.01 |
| 07/30/2025 | 238.84 | 240.91 | 231.4 | 231.69 |
| 07/31/2025 | 232 | 234.74 | 230.39 | 230.65 |
| 08/01/2025 | 232.78 | 232.78 | 229.25 | 231.21 |
| 08/04/2025 | 230.82 | 232.24 | 229.79 | 231.71 |
| 08/05/2025 | 231.33 | 233.68 | 230.99 | 232.08 |
| 08/06/2025 | 232.15 | 236.17 | 231.05 | 235.52 |
| 08/07/2025 | 236 | 236.8 | 234.12 | 235.63 |
| 08/08/2025 | 235.81 | 237.35 | 235.09 | 235.21 |
| 08/11/2025 | 235.63 | 237.28 | 234.68 | 237.03 |
| 08/12/2025 | 236.6 | 237.45 | 232.41 | 233.53 |
| 08/13/2025 | 234.16 | 234.16 | 230.76 | 232.74 |
| 08/14/2025 | 232.76 | 234.05 | 231.39 | 232.51 |
| 08/15/2025 | 232.59 | 233.83 | 231.8 | 232.85 |
| 08/18/2025 | 232.97 | 234 | 231.97 | 232.43 |
| 08/19/2025 | 232.84 | 235.51 | 231.86 | 234.8 |
| 08/20/2025 | 236.68 | 238.62 | 235.49 | 236.11 |
| 08/21/2025 | 235.2 | 236.43 | 234.28 | 235.44 |
| 08/22/2025 | 236.13 | 237.06 | 233.69 | 234.32 |
| 08/25/2025 | 234.22 | 235.98 | 231.79 | 232.22 |
| 08/26/2025 | 231.67 | 234.7 | 231.67 | 234.33 |
| 08/27/2025 | 234.5 | 235.09 | 233.81 | 234.9 |
| 08/28/2025 | 233.63 | 234.48 | 231.4 | 233.1 |
| 08/29/2025 | 233.47 | 234.33 | 233.03 | 233.97 |
| 09/02/2025 | 233.82 | 234.58 | 231.3 | 233.12 |
| 09/03/2025 | 232.83 | 233.32 | 231.15 | 232.49 |
| 09/04/2025 | 233.67 | 235.18 | 232.5 | 233.85 |
| 09/05/2025 | 233.63 | 233.77 | 228.3 | 229.73 |
| 09/08/2025 | 229.47 | 229.47 | 226.47 | 228.13 |
| 09/09/2025 | 227.64 | 229.31 | 226.59 | 229.07 |
| 09/10/2025 | 228.28 | 229.37 | 226.58 | 228.51 |
| 09/11/2025 | 228.72 | 232.89 | 227.4 | 232.21 |
| 09/12/2025 | 231.8 | 232.62 | 227.82 | 228.48 |
| 09/15/2025 | 228.27 | 229.16 | 227.09 | 228.14 |
| 09/16/2025 | 227.74 | 228.62 | 224.88 | 225.33 |
| 09/17/2025 | 225.28 | 228.31 | 225.27 | 226.27 |
| 09/18/2025 | 225.47 | 227.78 | 224.92 | 226.71 |
| 09/19/2025 | 227.33 | 227.96 | 225.89 | 226.94 |
| 09/22/2025 | 226.87 | 227.35 | 225.64 | 226.26 |
| 09/23/2025 | 226.5 | 227.54 | 224.62 | 227.53 |
| 09/24/2025 | 226.7 | 228.64 | 225.62 | 227.4 |
| 09/25/2025 | 228.02 | 229.01 | 226.47 | 226.86 |
| 09/26/2025 | 228.56 | 230.68 | 227.23 | 228.21 |
| 09/29/2025 | 228.01 | 229.11 | 227.47 | 229.06 |
| 09/30/2025 | 229.4 | 231.65 | 229.28 | 229.48 |
| 10/01/2025 | 228.81 | 229.83 | 226.46 | 227.29 |
| 10/02/2025 | 225.16 | 225.84 | 221.56 | 222.57 |
| 10/03/2025 | 222.57 | 225.76 | 222.03 | 224.15 |
| 10/06/2025 | 224.09 | 224.32 | 222.32 | 223.18 |
| 10/07/2025 | 223.46 | 223.6 | 221.13 | 222.75 |
| 10/08/2025 | 222.85 | 226.11 | 222.02 | 225.35 |
| 10/09/2025 | 224.81 | 225.37 | 221.34 | 221.69 |
| 10/10/2025 | 221.85 | 226.32 | 220.78 | 225.16 |
| 10/13/2025 | 222.29 | 225.46 | 222.29 | 223.04 |
| 10/14/2025 | 223.3 | 226.2 | 222.78 | 224.48 |
| 10/15/2025 | 223.68 | 224.88 | 219.95 | 221.03 |
| 10/16/2025 | 220.29 | 220.42 | 217.69 | 218.23 |
| 10/17/2025 | 218.48 | 220.48 | 218.09 | 219.82 |
| 10/20/2025 | 219.77 | 220.81 | 218 | 220.13 |
| 10/21/2025 | 219.98 | 221.38 | 219.01 | 220.94 |
| 10/22/2025 | 221.91 | 225.36 | 220.43 | 223.28 |
| 10/23/2025 | 223.67 | 224.55 | 219.97 | 223.11 |
| 10/24/2025 | 223.91 | 224.64 | 221.91 | 223.09 |
| 10/27/2025 | 222.86 | 223.47 | 220.01 | 221.04 |
| 10/28/2025 | 218.05 | 221.56 | 215 | 217.73 |
| 10/29/2025 | 215.45 | 216.52 | 209.83 | 210.5 |
| 10/30/2025 | 209.91 | 212.71 | 209.75 | 209.92 |
| 10/31/2025 | 209.38 | 211.09 | 206.03 | 208.24 |
| 11/03/2025 | 207.31 | 207.31 | 203.31 | 205.28 |
| 11/04/2025 | 207.78 | 207.87 | 204.58 | 207.74 |
| 11/05/2025 | 207.77 | 208.71 | 206.33 | 206.43 |
| 11/06/2025 | 206.01 | 208.09 | 203.4 | 204.23 |
| 11/07/2025 | 205.01 | 206.44 | 203.72 | 205.59 |
| 11/10/2025 | 203.45 | 204.68 | 201.42 | 204.12 |
| 11/11/2025 | 204.07 | 207.17 | 204.07 | 207.13 |
| 11/12/2025 | 206.62 | 208.1 | 204.44 | 205.15 |
| 11/13/2025 | 205.05 | 207.89 | 204.91 | 206.02 |
| 11/14/2025 | 207.97 | 210.59 | 206.11 | 209.8 |
| 11/17/2025 | 209.46 | 210.87 | 208.54 | 209.81 |
| 11/18/2025 | 210.72 | 214.54 | 209.58 | 213.96 |
| 11/19/2025 | 213.88 | 217.82 | 213.59 | 217.47 |
| 11/20/2025 | 216.65 | 219.03 | 216.29 | 218.43 |
| 11/21/2025 | 218.82 | 220.02 | 216.47 | 219 |
| 11/24/2025 | 218.41 | 218.41 | 214.55 | 215.16 |
| 11/25/2025 | 216.1 | 218.11 | 215.08 | 217.09 |
| 11/26/2025 | 217.5 | 219.08 | 216.94 | 217.37 |
| 11/28/2025 | 215.9 | 217.71 | 215.9 | 217.06 |
| 12/01/2025 | 217.4 | 217.4 | 213.91 | 214.07 |
| 12/02/2025 | 214.71 | 214.86 | 212.63 | 212.67 |
| 12/03/2025 | 213 | 215.42 | 212 | 215.37 |
| 12/04/2025 | 218.1 | 219.83 | 213.11 | 215.12 |
| 12/05/2025 | 214.18 | 217.19 | 213.75 | 216.53 |
| 12/08/2025 | 215.77 | 216.15 | 211.29 | 211.44 |
| 12/09/2025 | 212.23 | 212.9 | 209.1 | 209.32 |
| 12/10/2025 | 208.82 | 209.7 | 206.98 | 207.56 |
| 12/11/2025 | 209.22 | 212.85 | 208.87 | 211.18 |
| 12/12/2025 | 212.48 | 213.77 | 211.23 | 213.65 |
| 12/15/2025 | 213.31 | 216.12 | 212.93 | 215.33 |
| 12/16/2025 | 215.87 | 216.72 | 213.82 | 214.01 |
| 12/17/2025 | 213.3 | 216.5 | 212.77 | 214.73 |
| 12/18/2025 | 214.42 | 215.16 | 212.91 | 213.46 |
| 12/19/2025 | 212.56 | 213.57 | 211.66 | 213.14 |
| 12/22/2025 | 211.95 | 213.82 | 211.19 | 212.92 |
| 12/23/2025 | 212.91 | 213.87 | 212.64 | 213.06 |
| 12/24/2025 | 213.7 | 215.16 | 213.13 | 213.2 |
| 12/26/2025 | 213 | 214.21 | 212.77 | 213.37 |
| 12/29/2025 | 213.99 | 215.38 | 213.84 | 214.52 |
| 12/30/2025 | 214 | 215.29 | 213.19 | 214.69 |
| 12/31/2025 | 214.69 | 214.76 | 211.56 | 211.93 |