RSG - REPUBLIC SERVICES, INC.
223.79
0.260 0.116%
Share volume: 995,601
Last Updated: 03-11-2026
Business Services/Services – Sanitary Services:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$223.53
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $223.05 | $223.05 | $225.00 | $225.00 | $221.77 | $221.77 | $223.79 | $223.79 | 995,601 | $995,601.00 |
| 03-10-2026 | $228.82 | $228.82 | $228.82 | $228.82 | $220.01 | $220.01 | $223.53 | $223.53 | 1,313,890 | $1,313,890.00 |
| 03-09-2026 | $229.59 | $229.59 | $231.37 | $231.37 | $228.08 | $228.08 | $230.14 | $230.14 | 1,300,435 | $1,300,435.00 |
| 03-06-2026 | $230.85 | $230.85 | $232.66 | $232.66 | $229.86 | $229.86 | $231.05 | $231.05 | 938,855 | $938,855.00 |
| 03-05-2026 | $230.43 | $230.43 | $231.79 | $231.79 | $228.16 | $228.16 | $231.67 | $231.67 | 1,273,009 | $1,273,009.00 |
| 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 |