Republic Services Inc. (RSG)
248.29
3.47 (1.42%)
At close: Apr 03, 2025, 3:59 PM
245.88
-0.97%
After-hours: Apr 03, 2025, 08:00 PM EDT
Republic Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 241.65 | 245.00 | 240.34 | 244.82 | 1.10 | 0.45% | 1,865,907 |
| Apr 1, 2025 | 242.45 | 244.00 | 241.23 | 243.72 | 1.56 | 0.64% | 1,366,562 |
| Mar 31, 2025 | 239.22 | 243.08 | 239.11 | 242.16 | 3.62 | 1.52% | 1,745,566 |
| Mar 28, 2025 | 239.89 | 240.88 | 238.31 | 238.54 | -1.23 | -0.51% | 1,044,011 |
| Mar 27, 2025 | 239.15 | 241.09 | 237.48 | 239.77 | 2.02 | 0.85% | 1,256,531 |
| Mar 26, 2025 | 238.50 | 240.31 | 237.55 | 237.75 | -0.04 | -0.02% | 1,554,500 |
| Mar 25, 2025 | 236.82 | 238.20 | 235.76 | 237.79 | 1.80 | 0.76% | 832,400 |
| Mar 24, 2025 | 234.42 | 236.50 | 233.10 | 235.99 | 2.65 | 1.14% | 2,079,307 |
| Mar 21, 2025 | 234.41 | 235.03 | 231.92 | 233.34 | -1.52 | -0.65% | 1,625,620 |
| Mar 20, 2025 | 234.92 | 235.50 | 233.00 | 234.86 | 0.30 | 0.13% | 957,700 |
| Mar 19, 2025 | 234.12 | 235.32 | 232.98 | 234.56 | 0.52 | 0.22% | 733,099 |
| Mar 18, 2025 | 235.21 | 236.13 | 233.42 | 234.04 | -1.72 | -0.73% | 946,122 |
| Mar 17, 2025 | 231.20 | 236.24 | 231.20 | 235.76 | 3.75 | 1.62% | 788,138 |
| Mar 14, 2025 | 229.47 | 232.17 | 228.63 | 232.01 | 2.73 | 1.19% | 940,200 |
| Mar 13, 2025 | 230.14 | 230.70 | 228.81 | 229.28 | -1.35 | -0.59% | 928,800 |
| Mar 12, 2025 | 231.53 | 232.79 | 229.94 | 230.63 | -1.08 | -0.47% | 1,119,019 |
| Mar 11, 2025 | 233.45 | 233.86 | 231.39 | 231.71 | -1.59 | -0.68% | 1,107,395 |
| Mar 10, 2025 | 232.98 | 238.14 | 232.48 | 233.30 | -0.88 | -0.38% | 1,050,187 |
| Mar 7, 2025 | 230.07 | 234.61 | 229.22 | 234.18 | 2.69 | 1.16% | 972,300 |
| Mar 6, 2025 | 233.94 | 235.28 | 229.44 | 231.49 | -4.27 | -1.81% | 1,109,279 |
| Mar 5, 2025 | 233.15 | 237.08 | 225.00 | 235.76 | -0.18 | -0.08% | 1,367,736 |
| Mar 4, 2025 | 239.62 | 240.95 | 235.35 | 235.94 | -3.68 | -1.54% | 1,555,101 |
| Mar 3, 2025 | 237.26 | 240.64 | 237.26 | 239.62 | 2.60 | 1.10% | 1,126,900 |
| Feb 28, 2025 | 233.60 | 237.52 | 233.26 | 237.02 | 4.33 | 1.86% | 1,510,082 |
| Feb 27, 2025 | 231.34 | 233.69 | 230.47 | 232.69 | 1.12 | 0.48% | 642,800 |
| Feb 26, 2025 | 231.99 | 233.98 | 231.33 | 231.57 | -1.94 | -0.83% | 947,600 |
| Feb 25, 2025 | 232.72 | 234.03 | 232.18 | 233.51 | 0.80 | 0.34% | 1,525,500 |
| Feb 24, 2025 | 230.64 | 233.42 | 230.27 | 232.71 | 1.84 | 0.80% | 1,063,200 |
| Feb 21, 2025 | 229.55 | 231.44 | 228.27 | 230.87 | 0.01 | 0.00% | 1,231,758 |
| Feb 20, 2025 | 228.56 | 231.35 | 227.26 | 230.86 | 1.20 | 0.52% | 1,143,203 |
| Feb 19, 2025 | 229.90 | 230.41 | 227.76 | 229.66 | 1.11 | 0.49% | 1,133,400 |
| Feb 18, 2025 | 228.62 | 231.15 | 227.46 | 228.55 | -2.82 | -1.22% | 1,224,933 |
| Feb 14, 2025 | 228.53 | 232.52 | 227.36 | 231.37 | 6.88 | 3.06% | 1,506,748 |
| Feb 13, 2025 | 223.49 | 224.68 | 220.69 | 224.49 | 0.99 | 0.44% | 1,382,576 |
| Feb 12, 2025 | 222.01 | 224.45 | 221.50 | 223.50 | 0.25 | 0.11% | 1,145,411 |
| Feb 11, 2025 | 222.20 | 223.27 | 221.00 | 223.25 | 1.15 | 0.52% | 751,412 |
| Feb 10, 2025 | 221.78 | 223.43 | 220.25 | 222.10 | 1.03 | 0.47% | 740,200 |
| Feb 7, 2025 | 221.94 | 222.65 | 220.76 | 221.07 | -0.50 | -0.23% | 616,543 |
| Feb 6, 2025 | 220.24 | 221.68 | 219.44 | 221.57 | 0.57 | 0.26% | 650,905 |
| Feb 5, 2025 | 220.74 | 221.37 | 219.63 | 221.00 | 1.76 | 0.80% | 892,600 |
| Feb 4, 2025 | 220.03 | 220.32 | 218.62 | 219.24 | -1.82 | -0.82% | 724,500 |
| Feb 3, 2025 | 215.40 | 221.75 | 215.08 | 221.06 | 4.19 | 1.93% | 1,130,510 |
| Jan 31, 2025 | 218.54 | 219.56 | 216.70 | 216.87 | -1.49 | -0.68% | 943,900 |
| Jan 30, 2025 | 214.08 | 218.92 | 212.59 | 218.36 | 6.05 | 2.85% | 863,235 |
| Jan 29, 2025 | 216.13 | 216.15 | 212.14 | 212.31 | -3.75 | -1.74% | 1,140,568 |
| Jan 28, 2025 | 215.53 | 216.24 | 214.02 | 216.06 | 0.49 | 0.23% | 1,318,100 |
| Jan 27, 2025 | 212.89 | 215.77 | 211.99 | 215.57 | 3.74 | 1.77% | 1,057,300 |
| Jan 24, 2025 | 212.71 | 212.79 | 211.66 | 211.83 | -0.44 | -0.21% | 736,507 |
| Jan 23, 2025 | 212.83 | 213.03 | 211.27 | 212.27 | -0.21 | -0.10% | 655,646 |
| Jan 22, 2025 | 214.13 | 214.40 | 211.80 | 212.48 | -2.46 | -1.14% | 981,750 |