Republic Services Inc. (RSG)
NYSE: RSG
· Real-Time Price · USD
232.53
-0.21 (-0.09%)
At close: Aug 14, 2025, 3:59 PM
233.99
0.63%
After-hours: Aug 14, 2025, 06:48 PM EDT
RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 232.76 | 234.05 | 231.39 | 232.51 | n/a | -0.10% | 1,097,828 |
| 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 |
| Aug 7, 2025 | 236.00 | 236.80 | 234.12 | 235.63 | 235.63 | 0.05% | 1,593,716 |
| Aug 6, 2025 | 232.15 | 236.17 | 231.05 | 235.52 | 235.52 | 1.48% | 1,573,300 |
| Aug 5, 2025 | 231.33 | 233.68 | 230.99 | 232.08 | 232.08 | 0.16% | 1,938,600 |
| Aug 4, 2025 | 230.82 | 232.24 | 229.79 | 231.71 | 231.71 | 0.22% | 1,196,356 |
| Aug 1, 2025 | 232.78 | 232.78 | 229.25 | 231.21 | 231.21 | 0.24% | 1,481,300 |
| Jul 31, 2025 | 232.00 | 234.74 | 230.39 | 230.65 | 230.65 | -0.45% | 2,244,662 |
| Jul 30, 2025 | 238.84 | 240.91 | 231.40 | 231.69 | 231.69 | -5.82% | 3,177,700 |
| Jul 29, 2025 | 243.16 | 246.25 | 242.01 | 246.01 | 246.01 | 1.91% | 1,861,658 |
| Jul 28, 2025 | 244.42 | 244.81 | 241.16 | 241.41 | 241.41 | -1.53% | 989,683 |
| Jul 25, 2025 | 245.25 | 246.20 | 244.51 | 245.16 | 245.16 | 0.02% | 935,939 |
| Jul 24, 2025 | 242.62 | 245.92 | 242.40 | 245.11 | 245.11 | 0.76% | 1,045,719 |
| Jul 23, 2025 | 241.88 | 243.68 | 240.57 | 243.27 | 243.27 | 0.40% | 1,195,711 |
| Jul 22, 2025 | 240.14 | 242.78 | 240.14 | 242.31 | 242.31 | 0.95% | 1,029,148 |
| Jul 21, 2025 | 239.67 | 241.38 | 238.72 | 240.04 | 240.04 | -0.19% | 1,078,404 |
| Jul 18, 2025 | 240.34 | 242.09 | 239.91 | 240.50 | 240.50 | 0.14% | 1,338,100 |