NYSE - Delayed Quote USD

Republic Services, Inc. (RSG)

190.61 -1.15 (-0.60%)
At close: April 23 at 4:00 PM EDT
190.97 +0.36 (+0.19%)
Pre-Market: 8:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 192.31 192.99 190.03 190.61 190.61 1,333,800
Apr 22, 2024 190.59 192.75 190.22 191.76 191.76 1,262,700
Apr 19, 2024 190.25 190.67 188.85 189.76 189.76 1,576,400
Apr 18, 2024 189.08 189.83 188.18 188.97 188.97 1,586,300
Apr 17, 2024 188.62 189.15 187.10 188.95 188.95 1,460,500
Apr 16, 2024 188.45 188.98 186.96 187.48 187.48 1,479,900
Apr 15, 2024 189.41 189.91 186.74 187.24 187.24 961,900
Apr 12, 2024 188.79 189.35 187.03 187.82 187.82 1,006,400
Apr 11, 2024 189.06 189.51 187.78 189.18 189.18 1,260,400
Apr 10, 2024 188.00 190.14 187.62 189.69 189.69 1,412,000
Apr 9, 2024 188.97 189.36 187.50 188.80 188.80 1,175,000
Apr 8, 2024 187.62 189.26 187.52 188.52 188.52 1,222,000
Apr 5, 2024 187.48 188.48 186.38 188.40 188.40 735,600
Apr 4, 2024 190.18 190.46 186.43 186.78 186.78 1,605,500
Apr 3, 2024 188.86 189.64 188.42 189.24 189.24 1,051,500
Apr 2, 2024 189.64 190.33 188.92 188.92 188.92 1,171,000
Apr 1, 2024 0.54 Dividend
Apr 1, 2024 190.69 190.86 189.27 189.83 189.83 1,473,400
Mar 28, 2024 191.88 192.06 191.02 191.44 190.90 1,187,400
Mar 27, 2024 190.33 191.57 189.70 191.52 190.98 1,228,300
Mar 26, 2024 189.73 190.42 189.33 189.69 189.16 1,316,700
Mar 25, 2024 190.45 190.60 189.00 189.73 189.20 1,112,100
Mar 22, 2024 189.75 190.72 188.97 190.51 189.98 1,239,200
Mar 21, 2024 187.98 189.40 187.30 189.12 188.59 2,009,900
Mar 20, 2024 188.51 188.66 187.28 187.80 187.28 1,193,100
Mar 19, 2024 188.28 188.48 187.46 188.15 187.62 1,097,200
Mar 18, 2024 186.31 188.16 186.28 187.58 187.06 788,500
Mar 15, 2024 184.42 186.61 184.39 186.31 185.79 1,790,600
Mar 14, 2024 186.54 186.78 184.42 186.33 185.81 880,000
Mar 13, 2024 185.67 186.03 184.23 185.89 185.37 795,300
Mar 12, 2024 184.10 186.10 183.88 185.44 184.92 974,300
Mar 11, 2024 184.00 184.53 182.82 184.27 183.76 1,037,600
Mar 8, 2024 183.39 184.72 182.77 184.19 183.68 816,100
Mar 7, 2024 184.80 184.88 183.40 184.00 183.49 925,600
Mar 6, 2024 183.12 184.74 182.75 183.80 183.29 1,081,700
Mar 5, 2024 185.00 185.58 182.57 183.76 183.25 1,008,800
Mar 4, 2024 183.67 185.22 183.48 184.94 184.42 914,500
Mar 1, 2024 182.90 184.07 182.04 183.64 183.13 1,248,400
Feb 29, 2024 185.00 185.15 182.76 183.60 183.09 1,933,800
Feb 28, 2024 192.57 192.57 184.49 185.95 185.43 2,064,200
Feb 27, 2024 184.71 184.94 183.33 184.52 184.00 1,324,600
Feb 26, 2024 185.33 186.20 184.70 184.87 184.35 1,468,900
Feb 23, 2024 183.59 185.32 183.53 184.98 184.46 1,233,200
Feb 22, 2024 181.79 183.99 181.18 183.33 182.82 1,072,000
Feb 21, 2024 180.01 181.52 179.62 181.36 180.85 1,074,600
Feb 20, 2024 181.41 182.27 179.83 180.01 179.51 1,283,600
Feb 16, 2024 180.20 181.34 179.48 180.43 179.93 902,800
Feb 15, 2024 178.50 179.98 177.03 179.86 179.36 1,441,700
Feb 14, 2024 176.32 178.78 176.30 178.74 178.24 2,308,900
Feb 13, 2024 173.21 176.54 172.23 175.61 175.12 1,828,300
Feb 12, 2024 172.95 173.21 171.06 172.00 171.52 1,172,700
Feb 9, 2024 175.01 175.07 172.79 173.49 173.01 1,006,300
Feb 8, 2024 175.01 175.07 173.09 174.64 174.15 1,131,600
Feb 7, 2024 174.15 175.35 173.22 174.56 174.07 967,200
Feb 6, 2024 173.41 173.75 172.49 173.68 173.19 1,009,200
Feb 5, 2024 173.46 174.12 172.68 173.25 172.77 832,400
Feb 2, 2024 173.91 174.46 172.79 173.66 173.17 801,200
Feb 1, 2024 170.72 173.86 169.83 173.83 173.34 982,700
Jan 31, 2024 173.51 173.55 170.47 171.12 170.64 2,427,300
Jan 30, 2024 171.77 172.96 171.31 172.88 172.40 968,000
Jan 29, 2024 171.10 171.74 170.58 171.47 170.99 1,257,300
Jan 26, 2024 170.59 171.36 170.35 171.29 170.81 1,298,200
Jan 25, 2024 168.72 170.37 168.58 170.28 169.80 1,506,300
Jan 24, 2024 170.00 170.38 169.20 169.34 168.87 2,188,900
Jan 23, 2024 168.68 169.87 168.01 169.82 169.35 1,109,000
Jan 22, 2024 168.70 169.27 167.51 168.83 168.36 928,000
Jan 19, 2024 168.08 169.15 167.64 168.68 168.21 1,487,500
Jan 18, 2024 166.20 167.80 165.99 167.75 167.28 743,400
Jan 17, 2024 165.60 168.22 165.25 166.20 165.74 840,300
Jan 16, 2024 165.68 166.61 165.06 165.64 165.18 952,300
Jan 12, 2024 164.42 166.22 163.45 166.14 165.68 1,064,100
Jan 11, 2024 164.53 164.71 163.17 163.93 163.47 778,100
Jan 10, 2024 163.47 164.38 162.86 164.30 163.84 629,200
Jan 9, 2024 164.03 164.62 163.21 163.81 163.35 694,000
Jan 8, 2024 163.93 164.40 162.27 164.35 163.89 956,600
Jan 5, 2024 164.21 164.49 162.75 163.52 163.06 693,500
Jan 4, 2024 164.70 165.90 163.77 164.16 163.70 713,000
Jan 3, 2024 165.76 167.13 163.69 163.72 163.26 1,343,900
Jan 2, 2024 163.70 166.02 163.70 164.94 164.48 1,068,000
Dec 29, 2023 0.54 Dividend
Dec 29, 2023 164.18 165.06 163.72 164.91 164.45 676,100
Dec 28, 2023 164.09 164.88 163.71 164.31 163.32 758,800
Dec 27, 2023 162.87 163.82 162.56 163.76 162.77 569,600
Dec 26, 2023 162.34 163.41 161.94 163.07 162.08 545,000
Dec 22, 2023 161.99 162.88 161.34 162.69 161.71 1,213,000
Dec 21, 2023 162.00 163.42 161.19 161.65 160.67 1,311,400
Dec 20, 2023 162.39 163.57 162.18 162.20 161.22 1,389,900
Dec 19, 2023 163.60 163.98 162.28 162.80 161.82 1,615,100
Dec 18, 2023 162.87 164.56 162.64 163.57 162.58 1,063,500
Dec 15, 2023 160.81 162.55 160.65 162.08 161.10 2,886,300
Dec 14, 2023 166.80 166.80 162.35 162.69 161.71 2,212,000
Dec 13, 2023 165.33 167.17 165.18 167.11 166.10 1,042,000
Dec 12, 2023 162.59 165.32 162.07 165.17 164.17 684,700
Dec 11, 2023 161.93 163.05 161.53 162.44 161.46 854,600
Dec 8, 2023 162.05 162.05 160.42 161.79 160.81 864,600
Dec 7, 2023 161.85 162.79 160.60 161.59 160.61 924,600
Dec 6, 2023 161.33 162.21 160.39 161.85 160.87 1,233,800
Dec 5, 2023 162.48 162.86 161.17 161.46 160.48 1,286,500
Dec 4, 2023 163.17 163.78 162.14 162.56 161.58 1,505,000
Dec 1, 2023 161.96 163.95 161.84 163.92 162.93 976,400
Nov 30, 2023 159.78 161.85 159.38 161.84 160.86 1,621,900
Nov 29, 2023 159.76 160.06 159.10 159.93 158.96 1,200,600
Nov 28, 2023 159.87 160.49 159.36 159.84 158.87 1,012,600
Nov 27, 2023 161.35 161.35 160.10 160.25 159.28 792,200
Nov 24, 2023 159.92 160.41 159.23 160.40 159.43 371,700
Nov 22, 2023 160.19 160.76 159.73 160.01 159.04 726,700
Nov 21, 2023 159.27 160.24 158.69 160.04 159.07 1,207,200
Nov 20, 2023 158.39 159.70 157.91 159.50 158.54 723,700
Nov 17, 2023 158.97 159.19 158.35 158.72 157.76 1,321,500
Nov 16, 2023 157.58 158.91 157.46 158.88 157.92 1,334,900
Nov 15, 2023 158.94 159.90 156.83 157.02 156.07 1,947,500
Nov 14, 2023 158.00 160.04 157.40 159.06 158.10 1,417,000
Nov 13, 2023 157.25 158.54 157.13 158.40 157.44 924,300
Nov 10, 2023 156.78 157.89 156.18 157.79 156.84 1,381,100
Nov 9, 2023 155.72 156.75 154.92 156.35 155.41 1,276,300
Nov 8, 2023 155.52 155.78 154.49 155.61 154.67 901,200
Nov 7, 2023 155.00 155.34 154.50 154.91 153.97 1,284,000
Nov 6, 2023 153.25 154.68 153.13 154.65 153.72 1,317,500
Nov 3, 2023 152.73 153.58 152.22 153.45 152.52 1,263,300
Nov 2, 2023 148.36 151.81 148.36 151.71 150.79 1,363,500
Nov 1, 2023 148.72 149.65 147.36 148.74 147.84 1,071,900
Oct 31, 2023 148.01 148.68 146.82 148.49 147.59 865,800
Oct 30, 2023 146.42 147.54 146.15 147.25 146.36 1,092,700
Oct 27, 2023 148.07 149.73 145.60 146.00 145.12 1,865,200
Oct 26, 2023 147.10 147.68 145.32 146.02 145.14 2,502,000
Oct 25, 2023 143.55 148.34 143.55 147.58 146.69 1,648,200
Oct 24, 2023 144.67 145.68 142.65 143.30 142.43 1,467,700
Oct 23, 2023 145.79 147.10 144.36 144.42 143.55 1,433,500
Oct 20, 2023 146.00 146.75 144.99 145.14 144.26 1,140,200
Oct 19, 2023 146.40 147.80 145.33 145.79 144.91 900,000
Oct 18, 2023 148.34 148.58 146.81 147.22 146.33 878,300
Oct 17, 2023 148.01 149.01 147.48 148.09 147.20 1,054,600
Oct 16, 2023 147.22 148.64 146.86 148.23 147.33 918,400
Oct 13, 2023 146.18 147.35 145.78 147.35 146.46 1,015,600
Oct 12, 2023 147.67 148.03 145.24 145.99 145.11 1,249,500
Oct 11, 2023 146.33 146.71 144.82 146.47 145.59 1,035,000
Oct 10, 2023 146.66 147.05 145.34 146.39 145.51 1,160,600
Oct 9, 2023 144.40 146.70 144.10 146.62 145.73 854,100
Oct 6, 2023 142.99 144.65 141.80 144.39 143.52 1,164,700
Oct 5, 2023 143.23 144.15 142.95 143.50 142.63 1,062,900
Oct 4, 2023 142.69 143.60 141.56 143.17 142.31 1,647,700
Oct 3, 2023 140.82 142.69 140.23 142.50 141.64 1,128,800
Oct 2, 2023 142.23 142.44 140.32 141.16 140.31 1,455,700
Sep 29, 2023 0.54 Dividend
Sep 29, 2023 144.05 144.77 142.26 142.51 141.65 1,093,100
Sep 28, 2023 145.19 145.70 144.88 144.98 143.57 829,400
Sep 27, 2023 145.82 146.06 143.99 144.73 143.32 874,800
Sep 26, 2023 146.21 146.70 145.27 145.68 144.27 1,163,100
Sep 25, 2023 146.16 147.03 145.87 146.35 144.93 1,147,700
Sep 22, 2023 146.69 147.86 146.18 146.36 144.94 717,200
Sep 21, 2023 149.33 150.12 147.17 147.35 145.92 1,024,000
Sep 20, 2023 149.42 150.62 148.61 149.30 147.85 712,500
Sep 19, 2023 148.96 149.36 148.21 149.25 147.80 655,700
Sep 18, 2023 150.00 150.37 148.55 148.96 147.51 867,500
Sep 15, 2023 150.40 151.75 149.84 150.14 148.68 1,494,100
Sep 14, 2023 151.29 151.79 149.73 150.44 148.98 1,208,500
Sep 13, 2023 148.91 151.14 148.48 151.02 149.55 1,381,900
Sep 12, 2023 147.67 148.84 147.27 148.57 147.13 974,700
Sep 11, 2023 146.19 147.67 146.19 147.33 145.90 842,100
Sep 8, 2023 147.76 148.06 145.83 146.22 144.80 816,800
Sep 7, 2023 144.66 146.88 144.43 146.76 145.34 1,131,500
Sep 6, 2023 144.68 144.88 143.79 144.15 142.75 811,800
Sep 5, 2023 144.75 145.49 143.83 145.07 143.66 1,209,800
Sep 1, 2023 144.43 145.42 144.18 144.90 143.49 947,600
Aug 31, 2023 146.36 146.36 144.12 144.13 142.73 1,190,800
Aug 30, 2023 146.67 147.18 145.38 145.90 144.48 794,100
Aug 29, 2023 145.07 145.99 144.13 145.94 144.52 1,045,500
Aug 28, 2023 146.01 146.66 145.07 145.44 144.03 545,200
Aug 25, 2023 145.57 146.67 145.46 146.05 144.63 690,300
Aug 24, 2023 146.08 146.87 145.00 145.01 143.60 855,000
Aug 23, 2023 147.05 147.28 145.94 146.30 144.88 813,900
Aug 22, 2023 146.49 147.52 146.29 146.40 144.98 992,300
Aug 21, 2023 146.15 147.18 145.76 146.74 145.32 958,200
Aug 18, 2023 145.55 147.38 145.36 146.28 144.86 1,386,300
Aug 17, 2023 147.59 147.95 145.74 145.79 144.37 885,500
Aug 16, 2023 146.07 148.64 146.05 147.76 146.33 1,461,000
Aug 15, 2023 147.72 147.93 146.03 146.07 144.65 750,300
Aug 14, 2023 147.48 148.44 147.16 148.02 146.58 793,400
Aug 11, 2023 147.61 147.88 146.84 147.57 146.14 766,200
Aug 10, 2023 148.41 149.12 146.72 147.41 145.98 1,145,400
Aug 9, 2023 147.02 149.03 146.89 148.49 147.05 1,002,100
Aug 8, 2023 149.06 149.22 146.84 147.27 145.84 992,600
Aug 7, 2023 148.74 149.85 148.57 148.89 147.44 1,017,300
Aug 4, 2023 149.12 149.93 148.21 148.53 147.09 1,320,900
Aug 3, 2023 151.93 152.50 148.99 149.12 147.67 1,632,500
Aug 2, 2023 152.30 153.51 151.88 152.57 151.09 1,244,100
Aug 1, 2023 153.45 156.65 151.64 152.09 150.61 1,909,600
Jul 31, 2023 151.20 151.22 149.97 151.11 149.64 1,575,400
Jul 28, 2023 152.55 153.06 151.04 151.50 150.03 1,249,300
Jul 27, 2023 153.11 153.58 149.58 151.60 150.13 1,528,900
Jul 26, 2023 152.19 154.28 151.69 152.87 151.39 1,380,200
Jul 25, 2023 153.64 154.81 152.67 153.95 152.46 729,400
Jul 24, 2023 154.72 154.92 153.53 154.30 152.80 1,041,800
Jul 21, 2023 154.59 155.94 154.52 154.95 153.45 1,353,000
Jul 20, 2023 150.00 154.60 149.76 154.52 153.02 1,177,900
Jul 19, 2023 149.50 149.81 148.68 149.47 148.02 1,146,300
Jul 18, 2023 149.82 150.57 148.43 149.06 147.61 874,000
Jul 17, 2023 149.88 151.39 149.88 150.14 148.68 785,900
Jul 14, 2023 149.58 150.04 148.81 149.98 148.52 798,800
Jul 13, 2023 149.10 149.92 148.49 149.60 148.15 1,166,300
Jul 12, 2023 150.99 151.15 148.93 149.18 147.73 1,073,600
Jul 11, 2023 150.87 151.41 148.06 149.85 148.40 1,216,800
Jul 10, 2023 150.64 152.14 150.13 150.89 149.42 894,000
Jul 7, 2023 150.47 151.39 150.10 150.33 148.87 625,100
Jul 6, 2023 150.57 151.91 149.88 151.43 149.96 850,300
Jul 5, 2023 150.80 151.41 150.26 151.15 149.68 824,400
Jul 3, 2023 152.17 152.17 150.81 151.40 149.93 369,900
Jun 30, 2023 0.50 Dividend
Jun 30, 2023 151.13 153.39 150.74 153.17 151.68 1,012,900
Jun 29, 2023 148.45 151.59 148.00 151.44 149.48 1,027,300
Jun 28, 2023 150.17 150.52 148.39 148.81 146.88 1,102,000
Jun 27, 2023 148.04 150.21 147.51 150.19 148.25 1,111,800
Jun 26, 2023 146.32 148.01 145.31 147.77 145.86 983,000
Jun 23, 2023 147.59 148.16 146.06 146.53 144.63 1,515,200
Jun 22, 2023 146.36 147.65 145.93 147.62 145.71 1,191,300
Jun 21, 2023 145.83 146.69 144.63 146.36 144.47 818,200
Jun 20, 2023 145.43 146.62 145.24 145.87 143.98 1,188,500
Jun 16, 2023 145.39 146.30 145.24 145.73 143.84 1,516,300
Jun 15, 2023 143.76 145.09 143.30 144.55 142.68 999,300
Jun 14, 2023 142.93 144.35 142.05 143.56 141.70 1,104,500
Jun 13, 2023 143.22 143.62 142.45 143.10 141.25 917,800
Jun 12, 2023 143.67 144.00 142.39 143.77 141.91 813,300
Jun 9, 2023 142.89 143.68 142.06 143.30 141.44 696,800
Jun 8, 2023 141.85 143.71 141.43 143.44 141.58 778,600
Jun 7, 2023 142.50 142.85 141.23 141.85 140.01 1,382,600
Jun 6, 2023 144.38 144.81 142.82 143.32 141.46 889,900
Jun 5, 2023 144.53 145.57 143.68 143.74 141.88 894,000
Jun 2, 2023 142.76 144.67 142.76 144.50 142.63 849,000
Jun 1, 2023 142.02 142.74 141.37 142.73 140.88 949,500
May 31, 2023 142.29 142.89 140.97 141.63 139.80 4,090,500
May 30, 2023 141.07 142.31 140.07 142.00 140.16 1,298,600
May 26, 2023 142.03 142.48 140.83 141.08 139.25 1,065,700
May 25, 2023 142.19 142.39 140.70 141.71 139.88 1,028,900
May 24, 2023 142.95 143.78 142.29 142.48 140.64 884,500
May 23, 2023 143.36 143.82 142.35 142.70 140.85 1,077,300
May 22, 2023 144.84 145.27 143.35 143.96 142.10 1,163,500
May 19, 2023 145.02 145.51 144.58 145.09 143.21 921,000
May 18, 2023 144.93 145.00 143.43 144.71 142.84 1,052,300
May 17, 2023 147.08 147.35 144.58 145.54 143.66 1,280,300
May 16, 2023 147.85 147.85 146.33 146.74 144.84 967,400
May 15, 2023 148.12 148.80 147.09 147.81 145.90 824,600
May 12, 2023 148.60 149.30 147.69 148.19 146.27 833,500
May 11, 2023 147.85 148.36 147.04 148.12 146.20 1,012,300
May 10, 2023 147.59 148.63 147.18 148.09 146.17 1,077,300
May 9, 2023 146.51 147.40 146.02 146.99 145.09 1,116,900
May 8, 2023 145.43 147.06 145.35 145.84 143.95 1,092,900
May 5, 2023 144.92 146.81 144.89 145.86 143.97 1,482,900
May 4, 2023 146.00 146.98 145.47 145.81 143.92 1,035,500
May 3, 2023 145.43 146.78 145.19 146.03 144.14 1,490,600
May 2, 2023 145.16 145.97 143.69 144.96 143.08 1,106,200
May 1, 2023 144.72 145.72 144.40 144.98 143.10 1,174,800
Apr 28, 2023 139.98 144.93 138.73 144.62 142.75 2,154,500
Apr 27, 2023 137.34 138.22 135.33 137.69 135.91 1,927,100
Apr 26, 2023 137.66 138.52 137.09 137.25 135.47 1,167,300
Apr 25, 2023 139.31 139.99 138.58 138.88 137.08 1,080,800
Apr 24, 2023 138.67 139.10 137.91 139.10 137.30 947,200

Related Tickers

WCN Waste Connections, Inc.
166.17
-0.06%
 
CLH Clean Harbors, Inc.
201.02
+2.85%
 
WM Waste Management, Inc.
208.78
+0.60%
 
CWST Casella Waste Systems, Inc.
95.43
+1.42%
 
GFL GFL Environmental Inc.
33.21
+0.33%
 
SRCL Stericycle, Inc.
50.33
-1.20%
 
MEG Montrose Environmental Group, Inc.
41.30
+5.79%
 
NVRI Enviri Corporation
8.29
+3.62%
 
WCN.TO Waste Connections, Inc.
226.99
-0.38%
 
VIE.PA Veolia Environnement SA
29.04
+0.14%