Republic Services Inc. (RSG)
NYSE: RSG
· Real-Time Price · USD
229.69
-4.16 (-1.78%)
At close: Sep 05, 2025, 3:59 PM
228.32
-0.60%
After-hours: Sep 05, 2025, 07:28 PM EDT
RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 233.63 | 233.77 | 228.30 | 229.73 | 229.73 | -1.76% | 1,086,217 |
| Sep 4, 2025 | 233.67 | 235.18 | 232.50 | 233.85 | 233.85 | 0.58% | 709,300 |
| Sep 3, 2025 | 232.83 | 233.32 | 231.15 | 232.49 | 232.49 | -0.27% | 797,700 |
| Sep 2, 2025 | 233.82 | 234.58 | 231.30 | 233.12 | 233.12 | -0.36% | 988,903 |
| Aug 29, 2025 | 233.47 | 234.33 | 233.03 | 233.97 | 233.97 | 0.37% | 875,358 |
| Aug 28, 2025 | 233.63 | 234.48 | 231.40 | 233.10 | 233.10 | -0.77% | 886,044 |
| Aug 27, 2025 | 234.50 | 235.09 | 233.81 | 234.90 | 234.90 | 0.24% | 885,172 |
| Aug 26, 2025 | 231.67 | 234.70 | 231.67 | 234.33 | 234.33 | 0.91% | 1,466,207 |
| Aug 25, 2025 | 234.22 | 235.98 | 231.79 | 232.22 | 232.22 | -0.90% | 674,701 |
| Aug 22, 2025 | 236.13 | 237.06 | 233.69 | 234.32 | 234.32 | -0.48% | 1,183,950 |
| Aug 21, 2025 | 235.20 | 236.43 | 234.28 | 235.44 | 235.44 | -0.28% | 706,810 |
| Aug 20, 2025 | 236.68 | 238.62 | 235.49 | 236.11 | 236.11 | 0.56% | 1,210,746 |
| Aug 19, 2025 | 232.84 | 235.51 | 231.86 | 234.80 | 234.80 | 1.02% | 940,758 |
| Aug 18, 2025 | 232.97 | 234.00 | 231.97 | 232.43 | 232.43 | -0.18% | 912,038 |
| Aug 15, 2025 | 232.59 | 233.83 | 231.80 | 232.85 | 232.85 | 0.15% | 902,200 |
| Aug 14, 2025 | 232.76 | 234.05 | 231.39 | 232.51 | 232.51 | -0.10% | 1,097,833 |
| Aug 13, 2025 | 234.16 | 234.16 | 230.76 | 232.74 | 232.74 | -0.34% | 1,906,405 |
| Aug 12, 2025 | 236.60 | 237.45 | 232.41 | 233.53 | 233.53 | -1.48% | 998,619 |
| Aug 11, 2025 | 235.63 | 237.28 | 234.68 | 237.03 | 237.03 | 0.77% | 904,246 |
| Aug 8, 2025 | 235.81 | 237.35 | 235.09 | 235.21 | 235.21 | -0.18% | 718,000 |