RSG: Republic Services, Inc. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 83.9546

CLOSE 84.0003

Low

LOW 70.42

High

HIGH 90.62

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	71.37	71.56	70.9	71.53
01/03/2019	71.27	71.72	70.42	71.36
01/04/2019	71.74	72.98	71.74	72.81
01/07/2019	72.68	73.7	72.52	73.1
01/08/2019	73.5	74	73.11	73.98
01/09/2019	74.06	74.25	73.37	73.91
01/10/2019	72.97	74.62	72.58	74.55
01/11/2019	74.32	74.72	74.04	74.65
01/14/2019	74.07	74.27	73.53	73.85
01/15/2019	73.84	74.92	73.8	74.88
01/16/2019	74.78	74.96	74.19	74.42
01/17/2019	74.25	75.25	74.2	75.08
01/18/2019	75.34	76.26	75.12	76.26
01/22/2019	76.1	76.6	75.68	76.18
01/23/2019	76.06	76.44	75.96	76.27
01/24/2019	76.18	76.33	75.61	75.84
01/25/2019	76.15	76.66	76.03	76.24
01/28/2019	75.86	76.02	75.3	75.73
01/29/2019	75.87	76.45	75.65	76.04
01/30/2019	76.22	76.69	75.7	76.56
01/31/2019	76.59	77.09	76.17	76.71
02/01/2019	76.8	76.99	76.43	76.95
02/04/2019	76.87	77.76	76.58	77.73
02/05/2019	77.82	78.24	77.5	78.18
02/06/2019	78.01	78.01	77.23	77.37
02/07/2019	77.09	77.74	77.09	77.73
02/08/2019	77.35	77.35	75.03	76.68
02/11/2019	76.8	77.71	76.47	76.9
02/12/2019	77.13	77.59	76.87	77.57
02/13/2019	77.6	77.89	76.88	77.22
02/14/2019	76.99	77.44	76.52	76.55
02/15/2019	77.37	77.75	77.07	77.63
02/19/2019	77.36	77.64	77.14	77.27
02/20/2019	77.37	77.47	76.86	77.23
02/21/2019	77.38	77.69	76.94	77.64
02/22/2019	77.91	77.96	77.15	77.63
02/25/2019	77.73	77.93	77.47	77.69
02/26/2019	77.75	78.17	77.42	77.5
02/27/2019	77.32	78.07	77.26	78
02/28/2019	77.99	78.55	77.84	78.43
03/01/2019	78.84	78.84	78.21	78.52
03/04/2019	78.89	78.98	77.61	78.05
03/05/2019	78.09	78.42	78	78.07
03/06/2019	78.13	78.6	78.06	78.45
03/07/2019	78.44	78.64	78.07	78.48
03/08/2019	78.24	78.58	77.44	77.9
03/11/2019	77.93	78.5	77.93	78.48
03/12/2019	78.55	78.64	78.21	78.44
03/13/2019	78.63	78.82	78.34	78.7
03/14/2019	78.85	79.09	78.55	78.93
03/15/2019	79.03	79.23	78.56	78.63
03/18/2019	78.63	78.98	78.47	78.98
03/19/2019	79.15	79.35	78.55	78.82
03/20/2019	78.76	78.85	78.21	78.41
03/21/2019	78.26	79.42	78.2	79.36
03/22/2019	79.17	79.47	78.88	78.9
03/25/2019	78.87	79.83	78.74	79.43
03/26/2019	79.9	80.62	79.76	80.61
03/27/2019	80.59	81.2	80.24	80.26
03/28/2019	80.41	80.71	80.12	80.61
03/29/2019	80.56	80.61	80.03	80.38
04/01/2019	80.84	80.95	79.54	79.99
04/02/2019	80.15	80.19	79.46	79.74
04/03/2019	79.96	80.56	79.5	79.93
04/04/2019	80.17	80.22	79.43	79.55
04/05/2019	79.53	79.85	79.42	79.76
04/08/2019	79.7	79.78	79.27	79.73
04/09/2019	79.55	79.78	79.22	79.29
04/10/2019	79.49	79.74	79.24	79.65
04/11/2019	78	78.11	76.13	77.43
04/12/2019	77.64	78.26	77.52	78.22
04/15/2019	79.16	79.39	78.47	79.08
04/16/2019	79.2	79.28	78.45	78.76
04/17/2019	78.91	78.99	78.48	78.6
04/18/2019	78.74	79.26	78.38	79.04
04/22/2019	78.89	79.12	78.7	78.93
04/23/2019	78.93	79.59	78.73	79.56
04/24/2019	79.42	79.92	79.29	79.32
04/25/2019	79.45	79.88	79.1	79.47
04/26/2019	79.72	81.51	79.15	80.55
04/29/2019	81.61	82.4	81.27	82.11
04/30/2019	82.35	82.87	82.07	82.82
05/01/2019	82.73	82.78	82.01	82.02
05/02/2019	82.01	82.26	81.49	82.19
05/03/2019	82.45	83.26	82.2	83.26
05/06/2019	82.64	83.35	82.44	83.25
05/07/2019	82.95	83.1	82.17	82.66
05/08/2019	82.51	82.92	82.28	82.54
05/09/2019	82.36	82.82	81.93	82.67
05/10/2019	82.45	84.19	82.43	84.08
05/13/2019	83.32	83.79	83.01	83.7
05/14/2019	83.81	84.21	83.59	83.76
05/15/2019	83.51	84.3	83.21	84.03
05/16/2019	84.25	85.36	84.03	85.09
05/17/2019	84.46	85.31	84.41	84.83
05/20/2019	84.76	85.28	84.5	84.82
05/21/2019	85.18	85.4	84.9	85.16
05/22/2019	85.2	85.26	84.87	84.97
05/23/2019	84.63	84.87	84.17	84.81
05/24/2019	84.99	85.21	84.19	84.56
05/28/2019	84.76	85.16	84.02	84.05
05/29/2019	83.77	83.98	83.17	83.67
05/30/2019	83.81	84.39	83.75	84
05/31/2019	83.48	84.73	83.48	84.59
06/03/2019	84.85	85.6	84.66	85.47
06/04/2019	85.87	85.87	84.12	84.53
06/05/2019	84.91	86.21	84.63	86.19
06/06/2019	86.19	86.55	85.77	86.37
06/07/2019	86.86	87.49	86.68	86.79
06/10/2019	86.94	87.16	86.33	86.57
06/11/2019	86.67	86.86	85.87	86.16
06/12/2019	86.33	86.82	86.04	86.82
06/13/2019	86.8	86.97	85.91	86.2
06/14/2019	86.07	87.21	85.69	86.99
06/17/2019	87.27	87.27	86.61	86.79
06/18/2019	86.9	87.16	86.26	86.31
06/19/2019	86.29	86.82	86.07	86.68
06/20/2019	86.82	87.38	86.4	87.3
06/21/2019	87.3	87.52	86.71	86.71
06/24/2019	87.11	87.77	86.92	87.26
06/25/2019	87.74	87.78	86.79	86.85
06/26/2019	86.76	86.89	85.2	85.49
06/27/2019	85.65	86.75	85.65	86.58
06/28/2019	86.42	86.76	86.09	86.64
07/01/2019	87.05	87.34	86.22	86.62
07/02/2019	86.73	87.19	86.66	87.1
07/03/2019	87.29	87.82	87.24	87.69
07/05/2019	87.87	87.87	86.77	87.5
07/08/2019	87.31	87.7	86.92	87
07/09/2019	86.86	87.26	86.6	87.21
07/10/2019	87.2	87.75	87.12	87.51
07/11/2019	87.4	87.68	87.02	87.4
07/12/2019	87.3	87.6	86.18	86.97
07/15/2019	87.07	87.32	86.78	87.3
07/16/2019	87.3	87.73	87.11	87.68
07/17/2019	87.78	88.13	87.72	87.83
07/18/2019	87.63	88.06	87.11	88.04
07/19/2019	88.11	88.36	86.93	87.11
07/22/2019	87.15	87.56	86.61	87.28
07/23/2019	87.56	87.63	86.94	87.23
07/24/2019	87.15	87.2	86.42	86.7
07/25/2019	86.94	87.37	86.75	87.09
07/26/2019	85.61	90.39	85.6	90.29
07/29/2019	89.82	90.34	89.55	90.09
07/30/2019	90.02	90.6	89.17	89.46
07/31/2019	89.36	89.71	87.91	88.65
08/01/2019	88.57	89.12	88.09	88.24
08/02/2019	88.22	88.85	87.77	88.41
08/05/2019	88.06	88.44	86.34	86.87
08/06/2019	86.92	88.13	86.69	88.03
08/07/2019	87.52	88.63	86.88	88.22
08/08/2019	88.89	89.84	88.34	89.79
08/09/2019	89.92	90.31	89.37	89.95
08/12/2019	89.96	90.27	89.25	89.58
08/13/2019	89.32	90.6	89.32	90.27
08/14/2019	89.82	90.2	88.66	88.68
08/15/2019	88.85	89.79	88.69	89.55
08/16/2019	89.76	90.31	89.51	89.92
08/19/2019	90.37	90.62	89.96	90.35
08/20/2019	90.15	90.5	89	89
08/21/2019	89.45	89.66	89.1	89.3
08/22/2019	89.39	89.62	88.7	89.02
08/23/2019	88.94	89.3	87.04	87.42
08/26/2019	87.73	88.3	87.39	88.25
08/27/2019	88.9	89.12	88.5	88.6
08/28/2019	88.56	88.96	88.26	88.92
08/29/2019	89.49	89.59	88.85	89.4
08/30/2019	89.99	90.15	88.95	89.25
09/03/2019	89.05	89.73	88.89	89.67
09/04/2019	90	90	89.55	89.83
09/05/2019	90	90.42	88.74	88.81
09/06/2019	89.05	89.32	88.42	88.88
09/09/2019	89.03	89.11	87.53	87.62
09/10/2019	87.37	87.61	85.31	85.85
09/11/2019	85.83	86.47	84.79	85.09
09/12/2019	85.59	86.4	85.43	85.92
09/13/2019	86.06	86.57	84.88	85.14
09/16/2019	84.89	85.27	84.6	84.89
09/17/2019	84.91	85.7	84.8	85.59
09/18/2019	85.73	86.19	85.08	86.14
09/19/2019	86.36	86.65	86.01	86.04
09/20/2019	86.51	87.58	86.36	87.48
09/23/2019	87.04	87.49	86.88	87.08
09/24/2019	87.33	88.07	86.52	86.94
09/25/2019	86.98	87.39	86.02	86.1
09/26/2019	86.3	87.23	85.83	86.84
09/27/2019	87.05	87.32	85.43	86.22
09/30/2019	85.85	87.04	85.73	86.55
10/01/2019	86.87	87.59	86	86.15
10/02/2019	85.63	85.98	84.48	85.08
10/03/2019	84.92	85.56	84.28	85.05
10/04/2019	85.37	86.84	85.36	86.74
10/07/2019	86.6	86.83	86.28	86.58
10/08/2019	86.29	86.37	85.33	85.6
10/09/2019	85.94	86.36	85.47	86.18
10/10/2019	86	87.1	85.83	86.87
10/11/2019	87.55	87.88	86.35	86.38
10/14/2019	86.43	86.71	85.94	86.11
10/15/2019	86.08	86.67	85.89	86.09
10/16/2019	86	86	84.99	85.69
10/17/2019	85.9	86.53	85.88	86.11
10/18/2019	86.88	88.66	86.23	88.24
10/21/2019	88.46	88.69	87.49	87.7
10/22/2019	87.73	88.36	87.19	87.25
10/23/2019	87.35	87.79	86.35	86.76
10/24/2019	86.64	87.17	85.88	86.89
10/25/2019	86.96	87.19	85.91	86.03
10/28/2019	86	86.13	85.36	86.04
10/29/2019	85.92	87.98	85.86	87.89
10/30/2019	87.62	89	87.09	88.78
10/31/2019	87.35	88.71	86	87.51
11/01/2019	87.65	87.88	86.05	86.68
11/04/2019	86.63	86.94	85.88	86.22
11/05/2019	86.12	86.44	84.89	85.72
11/06/2019	85.71	86.39	85.69	86.13
11/07/2019	86.19	86.43	85.43	85.5
11/08/2019	85.46	86.19	85.45	86.18
11/11/2019	86	86.35	85.76	86.01
11/12/2019	86.17	86.22	85.78	86.02
11/13/2019	85.97	86.96	85.95	86.82
11/14/2019	86.89	87.37	86.5	87.13
11/15/2019	87.19	87.39	86.44	86.91
11/18/2019	87.09	87.64	86.96	87.24
11/19/2019	87.24	87.83	87.07	87.59
11/20/2019	87.59	88.25	87.17	87.71
11/21/2019	87.59	87.84	86.65	86.75
11/22/2019	87.3	87.58	86.59	87.25
11/25/2019	87.25	88.38	87.04	87.06
11/26/2019	87.05	88.58	87.05	88.55
11/27/2019	88.69	88.96	88.38	88.62
11/29/2019	88.65	89.22	88.42	88.65
12/02/2019	88.57	88.84	87.65	87.69
12/03/2019	87.3	88.33	87.3	87.98
12/04/2019	87.81	88.84	87.78	88.01
12/05/2019	88	88.57	88	88.25
12/06/2019	88.76	89.37	88.27	88.77
12/09/2019	88.62	88.79	88.3	88.68
12/10/2019	88.49	88.91	88.38	88.54
12/11/2019	88.73	89	88.38	88.83
12/12/2019	88.76	88.88	88.09	88.58
12/13/2019	88.41	89.22	88.23	89.15
12/16/2019	89.46	89.67	88.76	89.29
12/17/2019	89.75	90.33	89.39	89.69
12/18/2019	89.65	90.01	88.94	89.08
12/19/2019	89	89.14	88.47	88.81
12/20/2019	89.34	89.68	88.74	89.23
12/23/2019	89.35	89.57	88.94	89.41
12/24/2019	89.33	89.71	89.06	89.58
12/26/2019	89.72	89.83	89.31	89.56
12/27/2019	89.61	90.36	89.45	90.2
12/30/2019	90.11	90.28	89.81	90
12/31/2019	89.67	89.92	89.18	89.63

Menu

Create your free account now!

RSG: Republic Services, Inc. Historical Data

2019 Historical Chart

Average

Low

High