RSG - REPUBLIC SERVICES, INC.
219.02
-2.660 -1.215%
Share volume: 1,864,971
Last Updated: 03-31-2026
Business Services/Services – Sanitary Services:
1.34%
PREVIOUS CLOSE
CHG
CHG%
$221.68
-2.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $221.27 | $221.27 | $222.21 | $222.21 | $217.97 | $217.97 | $219.02 | $219.02 | 1,864,971 | $1,864,971.00 |
| 03-30-2026 | $217.13 | $217.13 | $224.45 | $224.45 | $215.84 | $215.84 | $221.68 | $221.68 | 1,935,948 | $1,935,948.00 |
| 03-27-2026 | $217.31 | $217.31 | $218.96 | $218.96 | $215.77 | $215.77 | $215.83 | $215.83 | 1,063,524 | $1,063,524.00 |
| 03-26-2026 | $215.64 | $215.64 | $218.83 | $218.83 | $215.61 | $215.61 | $217.27 | $217.27 | 1,030,725 | $1,030,725.00 |
| 03-25-2026 | $216.14 | $216.14 | $216.47 | $216.47 | $210.77 | $210.77 | $215.55 | $215.55 | 1,221,711 | $1,221,711.00 |
| 03-24-2026 | $215.93 | $215.93 | $218.74 | $218.74 | $215.12 | $215.12 | $215.27 | $215.27 | 1,629,880 | $1,629,880.00 |
| 03-23-2026 | $220.31 | $220.31 | $221.45 | $221.45 | $216.68 | $216.68 | $216.73 | $216.73 | 1,745,540 | $1,745,540.00 |
| 03-20-2026 | $223.38 | $223.38 | $223.90 | $223.90 | $218.85 | $218.85 | $219.30 | $219.30 | 2,266,464 | $2,266,464.00 |
| 03-19-2026 | $222.21 | $222.21 | $224.81 | $224.81 | $221.01 | $221.01 | $223.02 | $223.02 | 1,148,689 | $1,148,689.00 |
| 03-18-2026 | $224.05 | $224.05 | $225.44 | $225.44 | $221.99 | $221.99 | $221.99 | $221.99 | 1,155,041 | $1,155,041.00 |