RSG - REPUBLIC SERVICES, INC.
207.66
-2.000 -0.963%
Share volume: 2,197,723
Last Updated: 04-17-2026
Business Services/Services – Sanitary Services:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$209.66
-2.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $208.79 | $208.79 | $208.89 | $208.89 | $206.46 | $206.46 | $207.66 | $207.66 | 2,197,723 | $2,195,215.00 |
| 04-16-2026 | $211.94 | $211.94 | $213.58 | $213.58 | $209.19 | $209.19 | $209.66 | $209.66 | 1,132,212 | $1,132,212.00 |
| 04-15-2026 | $211.09 | $211.09 | $212.14 | $212.14 | $209.81 | $209.81 | $210.87 | $210.87 | 1,387,551 | $1,387,551.00 |
| 04-14-2026 | $213.00 | $213.00 | $214.10 | $214.10 | $208.79 | $208.79 | $211.73 | $211.73 | 2,372,357 | $2,372,357.00 |
| 04-13-2026 | $215.27 | $215.27 | $215.27 | $215.27 | $211.22 | $211.22 | $213.48 | $213.48 | 1,992,068 | $1,992,068.00 |
| 04-10-2026 | $217.00 | $217.00 | $217.03 | $217.03 | $212.63 | $212.63 | $214.66 | $214.66 | 1,621,190 | $1,621,190.00 |
| 04-09-2026 | $217.30 | $217.30 | $218.18 | $218.18 | $216.15 | $216.15 | $217.00 | $217.00 | 1,853,656 | $1,853,656.00 |
| 04-08-2026 | $217.61 | $217.61 | $219.39 | $219.39 | $214.44 | $214.44 | $216.51 | $216.51 | 2,821,164 | $2,821,164.00 |
| 04-07-2026 | $221.75 | $221.75 | $223.06 | $223.06 | $219.23 | $219.23 | $220.38 | $220.38 | 1,144,401 | $1,144,401.00 |
| 04-06-2026 | $222.76 | $222.76 | $222.83 | $222.83 | $219.77 | $219.77 | $220.86 | $220.86 | 1,429,404 | $1,429,404.00 |