RSG - REPUBLIC SERVICES, INC.
206.56
-2.660 -1.288%
Share volume: 1,242,940
Last Updated: 05-01-2026
Business Services/Services – Sanitary Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$209.22
-2.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $211.05 | $211.05 | $211.70 | $211.70 | $206.36 | $206.36 | $206.56 | $206.56 | 1,242,940 | $1,242,940.00 |
| 04-30-2026 | $207.88 | $207.88 | $210.06 | $210.06 | $207.49 | $207.49 | $209.22 | $209.22 | 1,630,764 | $1,630,764.00 |
| 04-29-2026 | $208.00 | $208.00 | $208.73 | $208.73 | $205.13 | $205.13 | $208.31 | $208.31 | 1,385,322 | $1,385,322.00 |
| 04-28-2026 | $209.25 | $209.25 | $209.59 | $209.59 | $206.92 | $206.92 | $208.15 | $208.15 | 2,078,793 | $2,078,793.00 |
| 04-27-2026 | $209.27 | $209.27 | $210.87 | $210.87 | $205.93 | $205.93 | $206.11 | $206.11 | 1,122,436 | $1,122,436.00 |
| 04-24-2026 | $212.34 | $212.34 | $213.60 | $213.60 | $209.38 | $209.38 | $209.79 | $209.79 | 1,061,237 | $1,061,237.00 |
| 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 |