RSG - REPUBLIC SERVICES, INC.
202.38
4.650 2.298%
Share volume: 2,118,941
Last Updated: 05-12-2026
Business Services/Services – Sanitary Services:
1.32%
PREVIOUS CLOSE
CHG
CHG%
$197.73
4.65
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $199.14 | $199.14 | $204.34 | $204.34 | $198.39 | $198.39 | $202.38 | $202.38 | 2,118,941 | $2,118,941.00 |
| 05-11-2026 | $199.61 | $199.61 | $199.89 | $199.89 | $196.41 | $196.41 | $197.73 | $197.73 | 2,265,299 | $2,265,299.00 |
| 05-08-2026 | $204.35 | $204.35 | $204.45 | $204.45 | $198.79 | $198.79 | $200.02 | $200.02 | 2,272,925 | $2,272,925.00 |
| 05-07-2026 | $198.94 | $198.94 | $201.97 | $201.97 | $198.24 | $198.24 | $201.55 | $201.55 | 2,782,917 | $2,782,917.00 |
| 05-06-2026 | $202.40 | $202.40 | $203.00 | $203.00 | $199.55 | $199.55 | $199.69 | $199.69 | 2,386,952 | $2,386,952.00 |
| 05-05-2026 | $206.52 | $206.52 | $206.52 | $206.52 | $203.70 | $203.70 | $203.88 | $203.88 | 1,247,875 | $1,247,875.00 |
| 05-04-2026 | $205.87 | $205.87 | $207.88 | $207.88 | $205.19 | $205.19 | $206.55 | $206.55 | 1,627,184 | $1,627,184.00 |
| 05-01-2026 | $211.05 | $211.05 | $211.70 | $211.70 | $206.36 | $206.36 | $206.56 | $206.56 | 1,243,372 | $1,243,372.00 |
| 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 |