Republic Services (NY:RSG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	221.27	222.21	217.97	219.02	1,954,517	-2.66(-1.20%)
Mar 30, 2026	217.13	224.44	215.84	221.68	1,935,915	+5.85(+2.71%)
Mar 27, 2026	217.31	218.96	215.76	215.83	1,063,525	-1.44(-0.66%)
Mar 26, 2026	215.64	218.83	215.61	217.27	1,030,725	+1.72(+0.80%)
Mar 25, 2026	216.14	216.47	210.77	215.55	1,221,712	+0.28(+0.13%)
Mar 24, 2026	215.93	218.74	215.12	215.27	1,629,850	-1.46(-0.67%)
Mar 23, 2026	220.31	221.45	216.68	216.73	1,745,541	-2.57(-1.17%)
Mar 20, 2026	223.38	223.90	218.85	219.30	2,266,467	-3.72(-1.67%)
Mar 19, 2026	222.21	224.81	221.01	223.02	1,148,688	+1.03(+0.46%)
Mar 18, 2026	224.05	225.44	221.99	221.99	1,155,041	-2.78(-1.24%)
Mar 17, 2026	225.10	226.81	224.29	224.77	967,036	+0.64(+0.29%)
Mar 16, 2026	224.95	225.28	223.01	224.13	874,708	-0.15(-0.07%)
Mar 13, 2026	227.36	227.56	223.71	224.28	1,206,180	-1.50(-0.66%)
Mar 12, 2026	224.48	229.20	223.32	225.78	1,040,013	+1.99(+0.89%)
Mar 11, 2026	223.05	225.00	221.77	223.79	996,720	+0.26(+0.12%)
Mar 10, 2026	228.82	228.82	220.01	223.53	1,313,891	-6.61(-2.87%)
Mar 09, 2026	229.59	231.37	228.08	230.14	1,300,412	-0.91(-0.39%)
Mar 06, 2026	230.85	232.66	229.86	231.05	938,857	-0.62(-0.27%)
Mar 05, 2026	230.43	231.79	228.16	231.67	1,271,248	+0.10(+0.04%)
Mar 04, 2026	231.11	232.20	230.31	231.57	985,651	-0.70(-0.30%)
Mar 03, 2026	230.05	233.42	227.49	232.27	1,293,116	+1.90(+0.82%)
Mar 02, 2026	230.00	231.46	227.93	230.37	899,163	+1.37(+0.60%)
Feb 27, 2026	225.22	229.32	225.04	229.00	1,437,739	+4.41(+1.96%)
Feb 26, 2026	222.94	224.80	221.14	224.59	1,194,735	+3.00(+1.35%)
Feb 25, 2026	220.74	221.78	218.28	221.59	1,139,759	+0.85(+0.39%)
Feb 24, 2026	221.61	224.19	219.90	220.74	1,134,220	-0.45(-0.20%)
Feb 23, 2026	219.67	222.59	219.04	221.19	1,914,869	+1.69(+0.77%)
Feb 20, 2026	222.00	222.00	218.42	219.50	1,264,774	-2.13(-0.96%)
Feb 19, 2026	218.52	224.61	217.75	221.63	1,325,221	+4.79(+2.21%)
Feb 18, 2026	219.29	219.29	209.48	216.84	2,974,916	-4.35(-1.97%)
Feb 17, 2026	224.08	225.78	220.84	221.19	2,181,266	-1.98(-0.89%)
Feb 13, 2026	220.97	224.55	220.56	223.17	1,441,568	+2.30(+1.04%)
Feb 12, 2026	225.26	227.26	219.26	220.87	2,317,420	-5.10(-2.26%)
Feb 11, 2026	222.75	228.09	222.01	225.97	1,518,050	+2.90(+1.30%)
Feb 10, 2026	224.18	225.69	222.85	223.07	1,610,732	-1.01(-0.45%)
Feb 09, 2026	220.00	224.25	219.28	224.08	1,562,948	+4.14(+1.88%)
Feb 06, 2026	218.72	221.64	218.41	219.94	1,039,132	+1.22(+0.56%)
Feb 05, 2026	219.90	222.37	218.00	218.72	2,019,024	+0.52(+0.24%)
Feb 04, 2026	213.86	219.82	212.76	218.20	1,627,915	+4.25(+1.99%)
Feb 03, 2026	213.28	216.42	212.73	213.95	1,102,813	-1.78(-0.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.