RSG - REPUBLIC SERVICES, INC.
220.65
1.630 0.739%
Share volume: 997,940
Last Updated: 04-01-2026
Business Services/Services – Sanitary Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$219.02
1.63
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $218.86 | $218.86 | $221.23 | $221.23 | $218.11 | $218.11 | $220.65 | $220.65 | 997,940 | $997,940.00 |
| 03-31-2026 | $221.27 | $221.27 | $222.21 | $222.21 | $217.97 | $217.97 | $219.02 | $219.02 | 1,954,516 | $1,954,516.00 |
| 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 |