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
219.2 $
0.0000 (%0.00)
Previous Close: 218.69
Day Low₺216.43
Day High₺220.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RSG: Republic Services, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 214.7379
CLOSE 214.7048

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
06/22/2026204.03206.14203.61204.36
06/23/2026207.92209.39205.89209.1
06/24/2026209.93215.79207.89213.58
06/25/2026212.68216.18211.15213.5
06/26/2026216.55217.54215.36216.39
06/29/2026216.82217.4214214.68
06/30/2026213.9214.65212.23213.08
07/01/2026214.34216.18213.94214.71
07/02/2026215.31218.28211.75217.34
07/06/2026216.48216.59213.98214.58
07/07/2026218.54223.27218222.46
07/08/2026223.32223.81219.8220.46
07/09/2026218.15220.42217.09218.69
07/10/2026219.58220.99216.43219.2
07/13/2026221.39224.21220.52223.38
07/14/2026220.51222.45218.79220.03
07/15/2026220.11221.55216.73217.34
07/16/2026220.35225.46218.91224.51
07/17/2026227.77228.22220.41222.31
07/20/2026222.07223.18219.52220.53
07/21/2026216.61217.66213.8214.63
07/22/2026217217.22214.86216.52
07/23/2026216.19218.81214.6217.42
07/24/2026217.81218.76215.55216.91
07/27/2026216.47220.59216.04216.9
07/28/2026219.92221.24216.55216.63
07/29/2026218.24222.66217.37218.91
07/30/2026215216.77208.9211.33
07/31/2026209.22211.82208.28210.55
08/03/2026210.98211.98208.87209.62
08/04/2026207.78209.17205.99207.66
08/05/2026207.89207.89204.8207.02
08/06/2026209.47209.76205.01209.59
08/07/2026213.76219.29211.88214.56
08/10/2026214.43216.6213.53214.62
08/11/2026214.48217.27213.57215.08
08/12/2026213.07217.34212.22214.26
08/13/2026215.26216.79215.03215.22
08/14/2026215.69216.57214.56214.71
08/17/2026213215.83213215.26
08/18/2026218218.56215.77216.97
08/19/2026217.77224.23215.73221.04
08/20/2026220.9222.1219.36219.5
08/21/2026219.66220.98218.62220.67