Republic Services Inc. (RSG)
NYSE: RSG
· Real-Time Price · USD
228.21
1.35 (0.60%)
At close: Sep 26, 2025, 3:59 PM
228.95
0.32%
After-hours: Sep 26, 2025, 06:28 PM EDT
RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 228.56 | 230.68 | 227.23 | 228.21 | 228.21 | 0.60% | 906,852 |
| Sep 25, 2025 | 228.02 | 229.01 | 226.47 | 226.86 | 226.86 | -0.24% | 1,443,432 |
| Sep 24, 2025 | 226.70 | 228.64 | 225.62 | 227.40 | 227.40 | -0.06% | 1,516,346 |
| Sep 23, 2025 | 226.50 | 227.54 | 224.62 | 227.53 | 227.53 | 0.56% | 1,408,432 |
| Sep 22, 2025 | 226.87 | 227.35 | 225.64 | 226.26 | 226.26 | -0.30% | 957,220 |
| Sep 19, 2025 | 227.33 | 227.96 | 225.89 | 226.94 | 226.94 | 0.10% | 1,968,273 |
| Sep 18, 2025 | 225.47 | 227.78 | 224.92 | 226.71 | 226.71 | 0.19% | 1,052,700 |
| Sep 17, 2025 | 225.28 | 228.31 | 225.27 | 226.27 | 226.27 | 0.42% | 1,326,281 |
| Sep 16, 2025 | 227.74 | 228.62 | 224.88 | 225.33 | 225.33 | -1.23% | 1,648,343 |
| Sep 15, 2025 | 228.27 | 229.16 | 227.09 | 228.14 | 228.14 | -0.15% | 799,100 |
| Sep 12, 2025 | 231.80 | 232.62 | 227.82 | 228.48 | 228.48 | -1.61% | 892,010 |
| Sep 11, 2025 | 228.72 | 232.89 | 227.40 | 232.21 | 232.21 | 1.62% | 1,180,840 |
| Sep 10, 2025 | 228.28 | 229.37 | 226.58 | 228.51 | 228.51 | -0.24% | 1,105,609 |
| Sep 9, 2025 | 227.64 | 229.31 | 226.59 | 229.07 | 229.07 | 0.41% | 1,325,400 |
| Sep 8, 2025 | 229.47 | 229.47 | 226.47 | 228.13 | 228.13 | -0.70% | 1,270,231 |
| Sep 5, 2025 | 233.63 | 233.77 | 228.30 | 229.73 | 229.73 | -1.76% | 1,088,332 |
| 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 |