RSG - REPUBLIC SERVICES, INC.
209.79
-4.250 -2.026%
Share volume: 1,061,237
Last Updated: 04-24-2026
Business Services/Services – Sanitary Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$214.04
-4.25
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $212.34 | $212.34 | $213.60 | $213.60 | $209.38 | $209.38 | $209.79 | $209.79 | 1,061,237 | $998,336.00 |
| 04-23-2026 | $206.18 | $206.18 | $214.10 | $214.10 | $206.18 | $206.18 | $214.04 | $214.04 | 1,811,660 | $1,811,660.00 |
| 04-22-2026 | $204.99 | $204.99 | $207.03 | $207.03 | $204.26 | $204.26 | $205.29 | $205.29 | 1,606,162 | $1,606,162.00 |
| 04-21-2026 | $208.12 | $208.12 | $208.70 | $208.70 | $204.96 | $204.96 | $205.30 | $205.30 | 2,008,780 | $2,008,780.00 |
| 04-20-2026 | $208.00 | $208.00 | $209.19 | $209.19 | $207.55 | $207.55 | $208.45 | $208.45 | 1,626,617 | $1,626,617.00 |
| 04-17-2026 | $208.79 | $208.79 | $208.89 | $208.89 | $206.46 | $206.46 | $207.66 | $207.66 | 2,197,723 | $2,197,723.00 |
| 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 |