RSG: Republic Services, Inc. Historical Data

2023 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 143.522

CLOSE 143.6163

Low

LOW 120.58

High

HIGH 167.17

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	129.68	129.99	127.74	128.68
01/04/2023	128.98	129.19	127.58	128.25
01/05/2023	127.74	128.03	125.06	125.52
01/06/2023	126.35	129.08	126.35	128.36
01/09/2023	128.99	129.67	127.31	127.73
01/10/2023	125.54	125.93	123.2	125.17
01/11/2023	126.37	126.97	125.2	126.92
01/12/2023	127.06	127.06	122.93	123.27
01/13/2023	122.92	124.97	122.5	124.89
01/17/2023	125.6	126.48	124.8	125.68
01/18/2023	125.73	126.7	122.12	122.13
01/19/2023	121.79	122.83	121.48	121.62
01/20/2023	121.42	123.27	120.58	123.15
01/23/2023	123.34	124.02	122.31	123.32
01/24/2023	123.51	124.25	122.2	123.21
01/25/2023	122.52	124.3	122.23	124.28
01/26/2023	124.78	124.91	123.07	123.87
01/27/2023	123.63	124.04	122.52	123.85
01/30/2023	123.83	125.5	123.81	124.12
01/31/2023	124.33	124.85	123.39	124.82
02/01/2023	123.44	126.03	122.01	124.79
02/02/2023	124.57	124.57	122.39	122.54
02/03/2023	122.39	123.4	121.17	123.08
02/06/2023	122.87	124.2	122.44	123.89
02/07/2023	122.8	124.45	122.51	124.29
02/08/2023	123.87	124.82	123.62	124.42
02/09/2023	124.78	126.04	124.67	125.44
02/10/2023	125.68	127.52	125.53	127.36
02/13/2023	127.68	128.26	125.75	126.04
02/14/2023	125.8	126.5	124.52	124.86
02/15/2023	124.5	126.22	124.27	125.81
02/16/2023	128.29	131.25	126.8	129.99
02/17/2023	130.28	132.6	130.22	131.96
02/21/2023	131.88	132.43	129.26	130.32
02/22/2023	130.97	131.39	129.15	129.24
02/23/2023	129.13	129.42	127.91	128.72
02/24/2023	128.95	129.87	128.41	129.61
02/27/2023	130.14	131.52	128.86	129.25
02/28/2023	129.32	130.22	128.63	128.93
03/01/2023	129.15	129.22	127.91	128.62
03/02/2023	128.56	129.2	128.18	129.13
03/03/2023	129.04	129.53	127.63	128.94
03/06/2023	129	130.04	128.41	129.43
03/07/2023	129.08	129.86	127.5	127.6
03/08/2023	127.57	128.13	126.99	127.98
03/09/2023	128.68	130	127.87	128.32
03/10/2023	128.57	129.36	126.99	127.05
03/13/2023	126.71	129.99	126.58	128.4
03/14/2023	129.5	132.52	129.38	132.03
03/15/2023	131.36	133.38	130.53	132.8
03/16/2023	132.47	135	132.39	133.57
03/17/2023	133.68	133.68	130.46	130.73
03/20/2023	131.13	133.07	130.9	131.77
03/21/2023	132.21	132.71	130.13	130.61
03/22/2023	130.52	131.2	129.39	129.47
03/23/2023	129.29	129.86	127.69	127.96
03/24/2023	128	131.19	127.94	130.92
03/27/2023	131.75	133.14	130.34	130.49
03/28/2023	130.48	131.95	130.34	131.31
03/29/2023	132	133.1	131.5	132.96
03/30/2023	134.24	134.92	133.43	134.85
03/31/2023	135	135.85	134.64	135.22
04/03/2023	135.13	136.72	134.7	136.13
04/04/2023	136.14	136.68	135.21	136.12
04/05/2023	136.85	137.53	134.76	135.23
04/06/2023	135.45	136.09	134.79	135.7
04/10/2023	135.01	135.43	134.29	134.95
04/11/2023	134.54	135.86	133.81	135.06
04/12/2023	135.41	137.54	135.24	136.98
04/13/2023	136.59	138.38	136.43	138.09
04/14/2023	137.28	138.03	137.05	137.37
04/17/2023	138.07	138.79	137.52	138.67
04/18/2023	138.8	139.18	137.45	137.64
04/19/2023	138	138.32	137.38	137.54
04/20/2023	137.81	138.36	137.02	138.33
04/21/2023	138.64	139.07	138.35	138.61
04/24/2023	138.67	139.1	137.91	139.1
04/25/2023	139.31	139.99	138.58	138.88
04/26/2023	137.66	138.52	137.09	137.25
04/27/2023	137.34	138.22	135.33	137.69
04/28/2023	139.98	144.93	138.73	144.62
05/01/2023	144.72	145.72	144.4	144.98
05/02/2023	145.16	145.97	143.69	144.96
05/03/2023	145.43	146.78	145.19	146.03
05/04/2023	146	146.98	145.47	145.81
05/05/2023	144.92	146.81	144.89	145.86
05/08/2023	145.43	147.06	145.35	145.84
05/09/2023	146.51	147.4	146.02	146.99
05/10/2023	147.59	148.63	147.18	148.09
05/11/2023	147.85	148.36	147.04	148.12
05/12/2023	148.6	149.3	147.69	148.19
05/15/2023	148.12	148.8	147.09	147.81
05/16/2023	147.85	147.85	146.33	146.74
05/17/2023	147.08	147.35	144.58	145.54
05/18/2023	144.93	145	143.43	144.71
05/19/2023	145.02	145.51	144.58	145.09
05/22/2023	144.84	145.27	143.35	143.96
05/23/2023	143.36	143.82	142.35	142.7
05/24/2023	142.95	143.78	142.29	142.48
05/25/2023	142.19	142.39	140.7	141.71
05/26/2023	142.03	142.48	140.83	141.08
05/30/2023	141.07	142.31	140.07	142
05/31/2023	142.29	142.89	140.97	141.63
06/01/2023	142.02	142.74	141.37	142.73
06/02/2023	142.76	144.67	142.76	144.5
06/05/2023	144.53	145.57	143.68	143.74
06/06/2023	144.38	144.81	142.82	143.32
06/07/2023	142.5	142.85	141.23	141.85
06/08/2023	141.85	143.71	141.43	143.44
06/09/2023	142.89	143.68	142.06	143.3
06/12/2023	143.67	144	142.39	143.77
06/13/2023	143.22	143.62	142.45	143.1
06/14/2023	142.93	144.35	142.05	143.56
06/15/2023	143.76	145.09	143.3	144.55
06/16/2023	145.39	146.3	145.24	145.73
06/20/2023	145.43	146.62	145.24	145.87
06/21/2023	145.83	146.69	144.63	146.36
06/22/2023	146.36	147.65	145.93	147.62
06/23/2023	147.59	148.16	146.06	146.53
06/26/2023	146.32	148.01	145.31	147.77
06/27/2023	148.04	150.21	147.51	150.19
06/28/2023	150.17	150.52	148.39	148.81
06/29/2023	148.45	151.59	148	151.44
06/30/2023	151.13	153.39	150.74	153.17
07/03/2023	152.17	152.17	150.81	151.4
07/05/2023	150.8	151.41	150.26	151.15
07/06/2023	150.57	151.91	149.88	151.43
07/07/2023	150.47	151.39	150.1	150.33
07/10/2023	150.64	152.14	150.13	150.89
07/11/2023	150.87	151.41	148.06	149.85
07/12/2023	150.99	151.15	148.93	149.18
07/13/2023	149.1	149.92	148.49	149.6
07/14/2023	149.58	150.04	148.81	149.98
07/17/2023	149.88	151.39	149.88	150.14
07/18/2023	149.82	150.57	148.43	149.06
07/19/2023	149.5	149.81	148.68	149.47
07/20/2023	150	154.6	149.76	154.52
07/21/2023	154.59	155.94	154.52	154.95
07/24/2023	154.72	154.92	153.53	154.3
07/25/2023	153.64	154.81	152.67	153.95
07/26/2023	152.19	154.28	151.69	152.87
07/27/2023	153.11	153.58	149.58	151.6
07/28/2023	152.55	153.06	151.04	151.5
07/31/2023	151.2	151.22	149.97	151.11
08/01/2023	153.45	156.65	151.64	152.09
08/02/2023	152.3	153.51	151.88	152.57
08/03/2023	151.93	152.5	148.99	149.12
08/04/2023	149.12	149.93	148.21	148.53
08/07/2023	148.74	149.85	148.57	148.89
08/08/2023	149.06	149.22	146.84	147.27
08/09/2023	147.02	149.03	146.89	148.49
08/10/2023	148.41	149.12	146.72	147.41
08/11/2023	147.61	147.88	146.84	147.57
08/14/2023	147.48	148.44	147.16	148.02
08/15/2023	147.72	147.93	146.03	146.07
08/16/2023	146.07	148.64	146.05	147.76
08/17/2023	147.59	147.95	145.74	145.79
08/18/2023	145.55	147.38	145.36	146.28
08/21/2023	146.15	147.18	145.76	146.74
08/22/2023	146.49	147.52	146.29	146.4
08/23/2023	147.05	147.28	145.94	146.3
08/24/2023	146.08	146.87	145	145.01
08/25/2023	145.57	146.67	145.46	146.05
08/28/2023	146.01	146.66	145.07	145.44
08/29/2023	145.07	145.99	144.13	145.94
08/30/2023	146.67	147.18	145.38	145.9
08/31/2023	146.36	146.36	144.12	144.13
09/01/2023	144.43	145.42	144.18	144.9
09/05/2023	144.75	145.49	143.83	145.07
09/06/2023	144.68	144.88	143.79	144.15
09/07/2023	144.66	146.88	144.43	146.76
09/08/2023	147.76	148.06	145.83	146.22
09/11/2023	146.19	147.67	146.19	147.33
09/12/2023	147.67	148.84	147.27	148.57
09/13/2023	148.91	151.14	148.48	151.02
09/14/2023	151.29	151.79	149.73	150.44
09/15/2023	150.4	151.75	149.84	150.14
09/18/2023	150	150.37	148.55	148.96
09/19/2023	148.96	149.36	148.21	149.25
09/20/2023	149.42	150.62	148.61	149.3
09/21/2023	149.33	150.12	147.17	147.35
09/22/2023	146.69	147.86	146.18	146.36
09/25/2023	146.16	147.03	145.87	146.35
09/26/2023	146.21	146.7	145.27	145.68
09/27/2023	145.82	146.06	143.99	144.73
09/28/2023	145.19	145.7	144.88	144.98
09/29/2023	144.05	144.77	142.26	142.51
10/02/2023	142.23	142.44	140.32	141.16
10/03/2023	140.82	142.69	140.23	142.5
10/04/2023	142.69	143.6	141.56	143.17
10/05/2023	143.23	144.15	142.95	143.5
10/06/2023	142.99	144.65	141.8	144.39
10/09/2023	144.4	146.7	144.1	146.62
10/10/2023	146.66	147.05	145.34	146.39
10/11/2023	146.33	146.71	144.82	146.47
10/12/2023	147.67	148.03	145.24	145.99
10/13/2023	146.18	147.35	145.78	147.35
10/16/2023	147.22	148.64	146.86	148.23
10/17/2023	148.01	149.01	147.48	148.09
10/18/2023	148.34	148.58	146.81	147.22
10/19/2023	146.4	147.8	145.33	145.79
10/20/2023	146	146.75	144.99	145.14
10/23/2023	145.79	147.1	144.36	144.42
10/24/2023	144.67	145.68	142.65	143.3
10/25/2023	143.55	148.34	143.55	147.58
10/26/2023	147.1	147.68	145.32	146.02
10/27/2023	148.07	149.73	145.6	146
10/30/2023	146.42	147.54	146.15	147.25
10/31/2023	148.01	148.68	146.82	148.49
11/01/2023	148.72	149.65	147.36	148.74
11/02/2023	148.36	151.81	148.36	151.71
11/03/2023	152.73	153.58	152.22	153.45
11/06/2023	153.25	154.68	153.13	154.65
11/07/2023	155	155.34	154.5	154.91
11/08/2023	155.52	155.78	154.49	155.61
11/09/2023	155.72	156.75	154.92	156.35
11/10/2023	156.78	157.89	156.18	157.79
11/13/2023	157.25	158.54	157.13	158.4
11/14/2023	158	160.04	157.4	159.06
11/15/2023	158.94	159.9	156.83	157.02
11/16/2023	157.58	158.91	157.46	158.88
11/17/2023	158.97	159.19	158.35	158.72
11/20/2023	158.39	159.7	157.91	159.5
11/21/2023	159.27	160.24	158.69	160.04
11/22/2023	160.19	160.76	159.73	160.01
11/24/2023	159.92	160.41	159.23	160.4
11/27/2023	161.35	161.35	160.1	160.25
11/28/2023	159.87	160.49	159.36	159.84
11/29/2023	159.76	160.06	159.1	159.93
11/30/2023	159.78	161.85	159.38	161.84
12/01/2023	161.96	163.95	161.84	163.92
12/04/2023	163.17	163.78	162.14	162.56
12/05/2023	162.48	162.86	161.17	161.46
12/06/2023	161.33	162.21	160.39	161.85
12/07/2023	161.85	162.79	160.6	161.59
12/08/2023	162.05	162.05	160.42	161.79
12/11/2023	161.93	163.05	161.53	162.44
12/12/2023	162.59	165.32	162.07	165.17
12/13/2023	165.33	167.17	165.18	167.11
12/14/2023	166.8	166.8	162.35	162.69
12/15/2023	160.81	162.55	160.65	162.08
12/18/2023	162.87	164.56	162.64	163.57
12/19/2023	163.6	163.98	162.28	162.8
12/20/2023	162.39	163.57	162.18	162.2
12/21/2023	162	163.42	161.19	161.65
12/22/2023	161.99	162.88	161.34	162.69
12/26/2023	162.34	163.41	161.94	163.07
12/27/2023	162.87	163.82	162.56	163.76
12/28/2023	164.09	164.88	163.71	164.31
12/29/2023	164.18	165.06	163.72	164.91

Menu

Create your free account now!

RSG: Republic Services, Inc. Historical Data

2023 Historical Chart

Average

Low

High