RSG - REPUBLIC SERVICES, INC.
231.67
0.100 0.043%
Share volume: 1,271,210
Last Updated: 03-05-2026
Business Services/Services – Sanitary Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$231.57
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $230.43 | $230.43 | $231.79 | $231.79 | $228.16 | $228.16 | $231.67 | $231.67 | 1,271,210 | $1,271,210.00 |
| 03-04-2026 | $231.11 | $231.11 | $232.20 | $232.20 | $230.31 | $230.31 | $231.57 | $231.57 | 985,236 | $985,236.00 |
| 03-03-2026 | $230.05 | $230.05 | $233.42 | $233.42 | $227.49 | $227.49 | $232.27 | $232.27 | 1,293,126 | $1,293,126.00 |
| 03-02-2026 | $230.00 | $230.00 | $231.46 | $231.46 | $227.93 | $227.93 | $230.37 | $230.37 | 899,160 | $899,160.00 |
| 02-27-2026 | $225.22 | $225.22 | $229.32 | $229.32 | $225.04 | $225.04 | $229.00 | $229.00 | 1,437,738 | $1,437,738.00 |
| 02-26-2026 | $222.94 | $222.94 | $224.80 | $224.80 | $221.14 | $221.14 | $224.59 | $224.59 | 1,190,314 | $1,190,314.00 |
| 02-25-2026 | $220.74 | $220.74 | $221.79 | $221.79 | $218.28 | $218.28 | $221.59 | $221.59 | 1,139,758 | $1,139,758.00 |
| 02-24-2026 | $221.61 | $221.61 | $224.19 | $224.19 | $219.90 | $219.90 | $220.74 | $220.74 | 1,134,226 | $1,134,226.00 |
| 02-23-2026 | $219.67 | $219.67 | $222.59 | $222.59 | $219.04 | $219.04 | $221.19 | $221.19 | 1,792,068 | $1,792,068.00 |
| 02-20-2026 | $222.00 | $222.00 | $222.00 | $222.00 | $218.42 | $218.42 | $219.50 | $219.50 | 1,264,773 | $1,264,773.00 |