Republic Services Inc. (RSG)
239.59
2.57 (1.08%)
At close: Mar 03, 2025, 3:59 PM
239.62
0.01%
After-hours: Mar 03, 2025, 07:00 PM EST
RSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 237.26 | 240.64 | 237.26 | 239.62 | 2.60 | 1.10% | 1,126,401 |
| 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 |
| Jan 21, 2025 | 214.98 | 217.16 | 214.43 | 214.94 | 1.21 | 0.57% | 931,250 |
| Jan 17, 2025 | 212.47 | 214.68 | 212.21 | 213.73 | 1.81 | 0.85% | 1,252,864 |
| Jan 16, 2025 | 209.76 | 212.87 | 209.52 | 211.92 | 2.16 | 1.03% | 909,300 |
| Jan 15, 2025 | 208.17 | 210.21 | 207.66 | 209.76 | 2.76 | 1.33% | 1,207,005 |
| Jan 14, 2025 | 207.00 | 207.08 | 205.16 | 207.00 | -0.22 | -0.11% | 849,207 |
| Jan 13, 2025 | 205.78 | 207.25 | 203.91 | 207.22 | 0.93 | 0.45% | 1,350,659 |
| Jan 10, 2025 | 207.14 | 208.71 | 205.81 | 206.29 | -0.67 | -0.32% | 1,315,600 |
| Jan 8, 2025 | 203.89 | 207.24 | 203.62 | 206.96 | 3.91 | 1.93% | 1,114,611 |
| Jan 7, 2025 | 201.90 | 203.67 | 201.87 | 203.05 | 2.10 | 1.05% | 1,057,300 |
| Jan 6, 2025 | 201.05 | 202.49 | 200.24 | 200.95 | -0.09 | -0.04% | 864,200 |
| Jan 3, 2025 | 200.32 | 201.54 | 199.43 | 201.04 | 0.95 | 0.47% | 779,500 |
| Jan 2, 2025 | 201.21 | 202.72 | 199.45 | 200.09 | -1.09 | -0.54% | 877,513 |
| Dec 31, 2024 | 201.47 | 201.65 | 199.73 | 201.18 | -0.01 | -0.00% | 832,232 |
| Dec 30, 2024 | 201.66 | 202.10 | 200.53 | 201.19 | -1.69 | -0.83% | 880,835 |
| Dec 27, 2024 | 203.20 | 204.77 | 202.24 | 202.88 | -1.22 | -0.60% | 559,622 |
| Dec 26, 2024 | 203.50 | 206.39 | 202.50 | 204.10 | -0.04 | -0.02% | 394,138 |
| Dec 24, 2024 | 201.85 | 204.14 | 201.77 | 204.14 | 1.88 | 0.93% | 326,806 |
| Dec 23, 2024 | 203.91 | 203.96 | 200.67 | 202.26 | -1.47 | -0.72% | 1,027,619 |
| Dec 20, 2024 | 204.44 | 205.60 | 202.82 | 203.73 | -0.22 | -0.11% | 2,366,700 |
| Dec 19, 2024 | 203.17 | 205.34 | 202.47 | 203.95 | 0.49 | 0.24% | 1,603,109 |
| Dec 18, 2024 | 205.94 | 206.81 | 203.37 | 203.46 | -2.16 | -1.05% | 2,226,300 |
| Dec 17, 2024 | 207.49 | 208.32 | 205.15 | 205.62 | -2.52 | -1.21% | 1,077,900 |