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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 230.1346
CLOSE 230.2642

Low

LOW 199.43

High

HIGH 258.75
DATEOPENHIGHLOWCLOSE
01/02/2025201.21202.72199.45200.09
01/03/2025200.32201.54199.43201.04
01/06/2025201.05202.49200.24200.95
01/07/2025201.9203.67201.87203.05
01/08/2025203.89207.24203.62206.96
01/10/2025207.14208.71205.81206.29
01/13/2025205.78207.25203.91207.22
01/14/2025207207.08205.16207
01/15/2025208.17210.21207.66209.76
01/16/2025209.76212.87209.52211.92
01/17/2025212.47214.68212.21213.73
01/21/2025214.98217.16214.43214.94
01/22/2025214.13214.4211.8212.48
01/23/2025212.83213.03211.27212.27
01/24/2025212.71212.79211.66211.83
01/27/2025212.89215.77211.99215.57
01/28/2025215.53216.24214.02216.06
01/29/2025216.13216.15212.14212.31
01/30/2025214.08218.92212.59218.36
01/31/2025218.54219.56216.7216.87
02/03/2025215.4221.75215.08221.06
02/04/2025220.03220.32218.62219.24
02/05/2025220.74221.37219.63221
02/06/2025220.24221.68219.44221.57
02/07/2025221.94222.65220.76221.07
02/10/2025221.78223.43220.25222.1
02/11/2025222.2223.27221223.25
02/12/2025222.01224.45221.5223.5
02/13/2025223.49224.68220.69224.49
02/14/2025228.53232.52227.36231.37
02/18/2025228.62231.15227.46228.55
02/19/2025229.9230.41227.76229.66
02/20/2025228.56231.35227.26230.86
02/21/2025229.55231.44228.27230.87
02/24/2025230.64233.42230.27232.71
02/25/2025232.72234.03232.18233.51
02/26/2025231.99233.98231.33231.57
02/27/2025231.34233.69230.47232.69
02/28/2025233.6237.52233.26237.02
03/03/2025237.26240.64237.26239.62
03/04/2025239.62240.95235.35235.94
03/05/2025233.15237.08225235.76
03/06/2025233.94235.28229.44231.49
03/07/2025230.07234.61229.22234.18
03/10/2025232.98238.14232.48233.3
03/11/2025233.45233.86231.39231.71
03/12/2025231.53232.79229.94230.63
03/13/2025230.14230.7228.81229.28
03/14/2025229.47232.17228.63232.01
03/17/2025231.2236.24231.2235.76
03/18/2025235.21236.13233.42234.04
03/19/2025234.12235.32232.98234.56
03/20/2025234.92235.5233234.86
03/21/2025234.41235.03231.92233.34
03/24/2025234.42236.5233.1235.99
03/25/2025236.82238.2235.76237.79
03/26/2025238.5240.31237.55237.75
03/27/2025239.15241.09237.48239.77
03/28/2025239.89240.88238.31238.54
03/31/2025239.22243.08239.11242.16
04/01/2025242.45244241.23243.72
04/02/2025241.65245240.34244.82
04/03/2025244.82249.73241.86248.44
04/04/2025247249.08235.07235.42
04/07/2025230.5238.16226.35230.93
04/08/2025234.63237.17224.13227.2
04/09/2025225.75239.65225.22239.26
04/10/2025236.25241.54234.11240.23
04/11/2025237.92244.91237.92243.92
04/14/2025245.03247.09243.83245.56
04/15/2025246.99247.24243.58245
04/16/2025246.33246.6242.3243.61
04/17/2025244245.33242.89243.28
04/21/2025242.53242.65235.77238.37
04/22/2025240243.41238.75242.57
04/23/2025243.21244.53239.27241.22
04/24/2025242.19242.19237.76240.76
04/25/2025243.59244.04238.66243.56
04/28/2025242.92246.57242.36246.11
04/29/2025245.61248.05243.55247.7
04/30/2025247.02251.7244.36250.75
05/01/2025249.19250.69246.19249.41
05/02/2025251.56252.4249.04250.52
05/05/2025251.03251.25248.57250.73
05/06/2025250.46251.31248.75250.85
05/07/2025251.01252.94249.64251.81
05/08/2025252.5253.54249.07249.33
05/09/2025248.3249.33247.34248.58
05/12/2025247.54247.61237.96241.46
05/13/2025241.44242.15237.65237.99
05/14/2025238.29238.54235.35238.07
05/15/2025239.78244.98238.64244.96
05/16/2025244.24247.87243.79247.79
05/19/2025247.41250.57246.6250.37
05/20/2025250.49252.29250252.19
05/21/2025251.69253.39251.19252.19
05/22/2025252.65252.88247.69251
05/23/2025250.61253.76249.7252.86
05/27/2025252.46255.54252.29254.91
05/28/2025254.49255.38253.3254.08
05/29/2025253.29254.78252.24254.44
05/30/2025254.95257.93253.91257.29
06/02/2025256.13258.12254.55258.07
06/03/2025257.5258.75254.57256.46
06/04/2025256.73256.85253.66254.12
06/05/2025254.72254.72251.6253.16
06/06/2025253.27255.47252.5252.97
06/09/2025251.98252.13246.32249.4
06/10/2025249.59250.92247.05247.99
06/11/2025247.75249.15245.09248.24
06/12/2025249.12251.91247.83251.85
06/13/2025251.74253.38250.68251.26
06/16/2025251.23252.45248.15248.49
06/17/2025247.75250.24246.49248.98
06/18/2025249.06250.13247.15248.28
06/20/2025249.29250.68247.11248.19
06/23/2025249.04250.75247.63250.68
06/24/2025250.56251.17247.89250.75
06/25/2025250.55250.55242.55243.88
06/26/2025244.65246.21243.85244.72
06/27/2025244.04246.13243.35244.37
06/30/2025244.71246.82243.53246.61
07/01/2025246.28246.8242.26244.67
07/02/2025242.53242.96236.25237.69
07/03/2025238.46241.14237.09241.14
07/07/2025241.21242.48239.59242.48
07/08/2025240.02242.19239.04239.31
07/09/2025239.03241.15237.95240.51
07/10/2025240.09241.44238.46240.09
07/11/2025240.24242.53239.16241.21
07/14/2025241.36245.64240.72244.17
07/15/2025243.1244.43241.67241.86
07/16/2025241.46241.85238.31241.35
07/17/2025240.53242.38238.31240.17
07/18/2025240.34242.09239.91240.5
07/21/2025239.67241.38238.72240.04
07/22/2025240.14242.78240.14242.31
07/23/2025241.88243.68240.57243.27
07/24/2025242.62245.92242.4245.11
07/25/2025245.25246.2244.51245.16
07/28/2025244.42244.81241.16241.41
07/29/2025243.16246.25242.01246.01
07/30/2025238.84240.91231.4231.69
07/31/2025232234.74230.39230.65
08/01/2025232.78232.78229.25231.21
08/04/2025230.82232.24229.79231.71
08/05/2025231.33233.68230.99232.08
08/06/2025232.15236.17231.05235.52
08/07/2025236236.8234.12235.63
08/08/2025235.81237.35235.09235.21
08/11/2025235.63237.28234.68237.03
08/12/2025236.6237.45232.41233.53
08/13/2025234.16234.16230.76232.74
08/14/2025232.76234.05231.39232.51
08/15/2025232.59233.83231.8232.85
08/18/2025232.97234231.97232.43
08/19/2025232.84235.51231.86234.8
08/20/2025236.68238.62235.49236.11
08/21/2025235.2236.43234.28235.44
08/22/2025236.13237.06233.69234.32
08/25/2025234.22235.98231.79232.22
08/26/2025231.67234.7231.67234.33
08/27/2025234.5235.09233.81234.9
08/28/2025233.63234.48231.4233.1
08/29/2025233.47234.33233.03233.97
09/02/2025233.82234.58231.3233.12
09/03/2025232.83233.32231.15232.49
09/04/2025233.67235.18232.5233.85
09/05/2025233.63233.77228.3229.73
09/08/2025229.47229.47226.47228.13
09/09/2025227.64229.31226.59229.07
09/10/2025228.28229.37226.58228.51
09/11/2025228.72232.89227.4232.21
09/12/2025231.8232.62227.82228.48
09/15/2025228.27229.16227.09228.14
09/16/2025227.74228.62224.88225.33
09/17/2025225.28228.31225.27226.27
09/18/2025225.47227.78224.92226.71
09/19/2025227.33227.96225.89226.94
09/22/2025226.87227.35225.64226.26
09/23/2025226.5227.54224.62227.53
09/24/2025226.7228.64225.62227.4
09/25/2025228.02229.01226.47226.86
09/26/2025228.56230.68227.23228.21
09/29/2025228.01229.11227.47229.06
09/30/2025229.4231.65229.28229.48
10/01/2025228.81229.83226.46227.29
10/02/2025225.16225.84221.56222.57
10/03/2025222.57225.76222.03224.15
10/06/2025224.09224.32222.32223.18
10/07/2025223.46223.6221.13222.75
10/08/2025222.85226.11222.02225.35
10/09/2025224.81225.37221.34221.69
10/10/2025221.85226.32220.78225.16
10/13/2025222.29225.46222.29223.04
10/14/2025223.3226.2222.78224.48
10/15/2025223.68224.88219.95221.03
10/16/2025220.29220.42217.69218.23
10/17/2025218.48220.48218.09219.82
10/20/2025219.77220.81218220.13
10/21/2025219.98221.38219.01220.94
10/22/2025221.91225.36220.43223.28
10/23/2025223.67224.55219.97223.11
10/24/2025223.91224.64221.91223.09
10/27/2025222.86223.47220.01221.04
10/28/2025218.05221.56215217.73
10/29/2025215.45216.52209.83210.5
10/30/2025209.91212.71209.75209.92
10/31/2025209.38211.09206.03208.24
11/03/2025207.31207.31203.31205.28
11/04/2025207.78207.87204.58207.74
11/05/2025207.77208.71206.33206.43
11/06/2025206.01208.09203.4204.23
11/07/2025205.01206.44203.72205.59
11/10/2025203.45204.68201.42204.12
11/11/2025204.07207.17204.07207.13
11/12/2025206.62208.1204.44205.15
11/13/2025205.05207.89204.91206.02
11/14/2025207.97210.59206.11209.8
11/17/2025209.46210.87208.54209.81
11/18/2025210.72214.54209.58213.96
11/19/2025213.88217.82213.59217.47
11/20/2025216.65219.03216.29218.43
11/21/2025218.82220.02216.47219
11/24/2025218.41218.41214.55215.16
11/25/2025216.1218.11215.08217.09
11/26/2025217.5219.08216.94217.37
11/28/2025215.9217.71215.9217.06
12/01/2025217.4217.4213.91214.07
12/02/2025214.71214.86212.63212.67
12/03/2025213215.42212215.37
12/04/2025218.1219.83213.11215.12
12/05/2025214.18217.19213.75216.53
12/08/2025215.77216.15211.29211.44
12/09/2025212.23212.9209.1209.32
12/10/2025208.82209.7206.98207.56
12/11/2025209.22212.85208.87211.18
12/12/2025212.48213.77211.23213.65
12/15/2025213.31216.12212.93215.33
12/16/2025215.87216.72213.82214.01
12/17/2025213.3216.5212.77214.73
12/18/2025214.42215.16212.91213.46
12/19/2025212.56213.57211.66213.14
12/22/2025211.95213.82211.19212.92
12/23/2025212.91213.87212.64213.06
12/24/2025213.7215.16213.13213.2
12/26/2025213214.21212.77213.37
12/29/2025213.99215.38213.84214.52
12/30/2025214215.29213.19214.69
12/31/2025214.69214.76211.56211.93