Republic Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	214.18	217.19	213.75	216.53	216.53	0.66%	1,396,853
Dec 4, 2025	218.10	219.83	213.12	215.12	215.12	-0.12%	1,527,085
Dec 3, 2025	213.00	215.42	212.00	215.37	215.37	1.27%	1,196,297
Dec 2, 2025	214.71	214.86	212.63	212.67	212.67	-0.65%	1,295,574
Dec 1, 2025	217.40	217.40	213.91	214.07	214.07	-1.38%	1,508,791
Nov 28, 2025	215.90	217.71	215.90	217.06	217.06	-0.14%	596,752
Nov 26, 2025	217.50	219.08	216.94	217.37	217.37	0.13%	1,228,586
Nov 25, 2025	216.10	218.11	215.08	217.09	217.09	0.90%	1,494,917
Nov 24, 2025	218.41	218.41	214.55	215.16	215.16	-1.75%	2,421,351
Nov 21, 2025	218.82	220.02	216.47	219.00	219.00	0.26%	2,475,881
Nov 20, 2025	216.65	219.03	216.29	218.43	218.43	0.44%	1,964,334
Nov 19, 2025	213.88	217.82	213.59	217.47	217.47	1.64%	2,063,422
Nov 18, 2025	210.72	214.54	209.58	213.96	213.96	1.98%	1,806,070
Nov 17, 2025	209.46	210.87	208.54	209.81	209.81	-	2,498,991
Nov 14, 2025	207.97	210.59	206.11	209.80	209.80	1.83%	1,546,597
Nov 13, 2025	205.05	207.89	204.91	206.02	206.02	0.42%	1,221,238
Nov 12, 2025	206.62	208.10	204.44	205.15	205.15	-0.96%	1,137,537
Nov 11, 2025	204.07	207.17	204.07	207.13	207.13	1.47%	1,337,677
Nov 10, 2025	203.45	204.68	201.42	204.12	204.12	-0.72%	1,144,813
Nov 7, 2025	205.01	206.44	203.72	205.59	205.59	0.67%	1,217,953
Nov 6, 2025	206.01	208.09	203.40	204.23	204.23	-1.07%	1,700,111
Nov 5, 2025	207.77	208.71	206.33	206.43	206.43	-0.63%	1,168,844
Nov 4, 2025	207.78	207.87	204.58	207.74	207.74	1.20%	1,355,045
Nov 3, 2025	207.31	207.31	203.31	205.28	205.28	-1.42%	2,220,963
Oct 31, 2025	209.38	211.09	206.03	208.24	208.24	-0.80%	2,577,835
Oct 30, 2025	209.91	212.71	209.75	209.92	209.92	-0.28%	2,493,038
Oct 29, 2025	215.45	216.52	209.83	210.50	210.50	-3.32%	2,364,118
Oct 28, 2025	218.05	221.56	215.00	217.73	217.73	-1.50%	1,782,856
Oct 27, 2025	222.86	223.47	220.01	221.04	221.04	-0.92%	1,153,230
Oct 24, 2025	223.91	224.64	221.91	223.09	223.09	-0.01%	951,835
Oct 23, 2025	223.67	224.55	219.97	223.11	223.11	-0.08%	1,256,765
Oct 22, 2025	221.91	225.36	220.43	223.28	223.28	1.06%	990,447
Oct 21, 2025	219.98	221.38	219.01	220.94	220.94	0.37%	911,782
Oct 20, 2025	219.77	220.81	218.00	220.13	220.13	0.14%	1,108,935
Oct 17, 2025	218.48	220.48	218.09	219.82	219.82	0.73%	1,299,881
Oct 16, 2025	220.29	220.42	217.69	218.23	218.23	-1.27%	992,673
Oct 15, 2025	223.68	224.88	219.95	221.03	221.03	-1.54%	708,188
Oct 14, 2025	223.30	226.20	222.78	224.48	224.48	0.65%	1,058,407
Oct 13, 2025	222.29	225.46	222.29	223.04	223.04	-0.94%	1,026,061
Oct 10, 2025	221.85	226.32	220.78	225.16	225.16	1.57%	1,654,531
Oct 9, 2025	224.81	225.37	221.34	221.69	221.69	-1.62%	1,181,205
Oct 8, 2025	222.85	226.11	222.02	225.35	225.35	1.17%	1,263,612
Oct 7, 2025	223.46	223.60	221.13	222.75	222.75	-0.19%	1,063,292
Oct 6, 2025	224.09	224.32	222.32	223.18	223.18	-0.43%	927,573
Oct 3, 2025	222.57	225.76	222.03	224.15	224.15	0.71%	1,054,147
Oct 2, 2025	225.16	225.84	221.56	222.57	222.57	-2.08%	1,493,851
Oct 1, 2025	228.81	229.83	226.46	227.29	226.67	-0.95%	1,288,181
Sep 30, 2025	229.40	231.65	229.28	229.48	228.85	0.18%	1,553,763
Sep 29, 2025	228.01	229.11	227.47	229.06	228.43	0.37%	829,497
Sep 26, 2025	228.56	230.68	227.23	228.21	227.58	0.60%	906,856