Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Republic Services, Inc. logo
RSG
Republic Services, Inc.
20:00:02
204.94 $
0.0000 (%0.00)
Previous Close: 207.43
Day Low₺203.15
Day High₺207.93
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RSG: Republic Services, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 214.3078
CLOSE 214.2841

Low

LOW 196.41

High

HIGH 233.42
DATEOPENHIGHLOWCLOSE
01/02/2026210.55210.8209.24210.2
01/05/2026209.2213.63208.27212.84
01/06/2026212.49214.47209.16210.93
01/07/2026211.75212.16208.7209.08
01/08/2026208.87212.14208.87211.86
01/09/2026211.96213.75211.72212.22
01/12/2026212.65213.28210.6210.85
01/13/2026210.6211.45207.9209.65
01/14/2026209.09211.51208.87210.98
01/15/2026209.65211.03209.65210.79
01/16/2026209.12211.26209.12210.96
01/20/2026209.62211.45208.14210.62
01/21/2026211.27214.37210.41214.29
01/22/2026214.37216.27213.98215.75
01/23/2026215.97218.18215.62217.61
01/26/2026218.28220217.31219.08
01/27/2026218.09219.2216.68217.19
01/28/2026216.55218.94215.38217.6
01/29/2026216.8219.18213.44214.75
01/30/2026215215.28211.42215.09
02/02/2026215.37216.59213.28215.73
02/03/2026213.28216.42212.73213.95
02/04/2026213.86219.82212.76218.2
02/05/2026219.9222.37218218.72
02/06/2026218.72221.64218.41219.94
02/09/2026220224.25219.28224.08
02/10/2026224.18225.69222.85223.07
02/11/2026222.75228.09222.01225.97
02/12/2026225.26227.26219.26220.87
02/13/2026220.97224.55220.57223.17
02/17/2026224.08225.78220.84221.19
02/18/2026219.3219.3209.48216.84
02/19/2026218.52224.61217.75221.63
02/20/2026222222218.42219.5
02/23/2026219.67222.59219.04221.19
02/24/2026221.61224.19219.9220.74
02/25/2026220.74221.79218.28221.59
02/26/2026222.94224.8221.14224.59
02/27/2026225.22229.32225.04229
03/02/2026230231.46227.93230.37
03/03/2026230.05233.42227.49232.27
03/04/2026231.11232.2230.31231.57
03/05/2026230.43231.79228.16231.67
03/06/2026230.85232.66229.86231.05
03/09/2026229.59231.37228.08230.14
03/10/2026228.82228.82220.01223.53
03/11/2026223.05225221.77223.79
03/12/2026224.48229.2223.32225.78
03/13/2026227.36227.56223.71224.28
03/16/2026224.95225.28223.01224.13
03/17/2026225.1226.81224.29224.77
03/18/2026224.05225.44221.99221.99
03/19/2026222.21224.81221.01223.02
03/20/2026223.38223.9218.85219.3
03/23/2026220.31221.45216.68216.73
03/24/2026215.93218.74215.12215.27
03/25/2026216.14216.47210.77215.55
03/26/2026215.64218.83215.61217.27
03/27/2026217.31218.96215.77215.83
03/30/2026217.13224.45215.84221.68
03/31/2026221.27222.21217.97219.02
04/01/2026218.86221.23218.11220.65
04/02/2026221224.99220.62223.19
04/06/2026222.76222.83219.77220.86
04/07/2026221.75223.06219.23220.38
04/08/2026217.61219.39214.44216.51
04/09/2026217.3218.18216.15217
04/10/2026217217.03212.63214.66
04/13/2026215.27215.27211.22213.48
04/14/2026213214.1208.79211.73
04/15/2026211.09212.14209.81210.87
04/16/2026211.94213.58209.19209.66
04/17/2026208.79208.89206.46207.66
04/20/2026208209.19207.55208.45
04/21/2026208.12208.7204.96205.3
04/22/2026204.99207.03204.26205.29
04/23/2026206.18214.1206.18214.04
04/24/2026212.34213.6209.38209.79
04/27/2026209.27210.87205.93206.11
04/28/2026209.25209.59206.92208.15
04/29/2026208208.73205.13208.31
04/30/2026207.88210.06207.49209.22
05/01/2026211.05211.7206.36206.56
05/04/2026205.87207.88205.19206.55
05/05/2026206.52206.52203.7203.88
05/06/2026202.4203199.55199.69
05/07/2026198.94201.97198.24201.55
05/08/2026204.35204.45198.79200.02
05/11/2026199.61199.89196.41197.73
05/12/2026199.14204.34198.39202.38
05/13/2026200.39203.75200.01203.67
05/14/2026205.2208.97204.3208.68
05/15/2026211.07211.12207.27208.32
05/18/2026207.87215.47207.87214.52
05/19/2026216.19218.91214.85214.97
05/20/2026213.01214.32211.4212.2
05/21/2026211.62211.68207.37208.09
05/22/2026207.45209.92207.42208.93
05/26/2026207.01208.52205.48207.05
05/27/2026206.06208.11204.98205.6
05/28/2026205.8206.74203.38203.69
05/29/2026203.39203.67200.28200.44
06/01/2026201.24203.31200.76200.83
06/02/2026200.48201.8197.62201.67
06/03/2026201.25205.4200.91204.2
06/04/2026207.46208.29205.99207.91
06/05/2026210.71212.79209.7210.04
06/08/2026208.17209.88204.43204.93
06/09/2026205.5211.06204.48210.18
06/10/2026211.96213.17209.31212.59
06/11/2026212.95214.04207.93208.05
06/12/2026207.42209.94207.17209.91
06/15/2026207.02209.28207208.09
06/16/2026208.18210.42207.87209.03
06/17/2026207210.09206.92207.43
06/18/2026207.62208.02203.15204.94