Republic Services (NY:RSG)

231.21 +0.56 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	232.78	232.78	229.25	231.21	1,481,290	+0.56(+0.24%)
Jul 31, 2025	232.00	234.74	230.38	230.65	2,244,661	-1.04(-0.45%)
Jul 30, 2025	238.84	240.91	231.40	231.69	3,177,323	-14.32(-5.82%)
Jul 29, 2025	243.16	246.25	242.01	246.01	1,861,651	+4.60(+1.91%)
Jul 28, 2025	244.42	244.81	241.16	241.41	989,681	-3.75(-1.53%)
Jul 25, 2025	245.25	246.20	244.51	245.16	935,940	+0.05(+0.02%)
Jul 24, 2025	242.62	245.92	242.40	245.11	1,045,720	+1.84(+0.76%)
Jul 23, 2025	241.88	243.68	240.57	243.27	1,195,713	+0.96(+0.40%)
Jul 22, 2025	240.14	242.78	240.14	242.31	1,029,138	+2.27(+0.95%)
Jul 21, 2025	239.67	241.38	238.72	240.04	1,078,395	-0.46(-0.19%)
Jul 18, 2025	240.34	242.09	239.91	240.50	1,338,096	+0.33(+0.14%)
Jul 17, 2025	240.53	242.38	238.31	240.17	1,683,060	-1.18(-0.49%)
Jul 16, 2025	241.46	241.84	238.31	241.35	1,087,849	-0.51(-0.21%)
Jul 15, 2025	243.10	244.43	241.67	241.86	1,199,423	-2.31(-0.95%)
Jul 14, 2025	241.36	245.64	240.72	244.17	1,264,998	+2.96(+1.23%)
Jul 11, 2025	240.24	242.53	239.16	241.21	1,768,368	+1.12(+0.47%)
Jul 10, 2025	240.09	241.44	238.46	240.09	1,561,193	-0.42(-0.17%)
Jul 09, 2025	239.03	241.15	237.95	240.51	1,387,698	+1.20(+0.50%)
Jul 08, 2025	240.02	242.19	239.04	239.31	1,893,637	-3.17(-1.31%)
Jul 07, 2025	241.21	242.48	239.59	242.48	1,470,066	+1.34(+0.56%)
Jul 03, 2025	238.46	241.14	237.09	241.14	1,261,979	+3.45(+1.45%)
Jul 02, 2025	242.53	242.96	236.25	237.69	1,965,490	-6.40(-2.62%)
Jul 01, 2025	245.70	246.22	241.68	244.09	1,134,564	-1.94(-0.79%)
Jun 30, 2025	244.13	246.24	242.95	246.03	1,576,642	+2.23(+0.92%)
Jun 27, 2025	243.46	245.55	242.77	243.79	1,900,476	-0.35(-0.14%)
Jun 26, 2025	244.07	245.63	243.27	244.14	1,716,123	+0.84(+0.34%)
Jun 25, 2025	249.96	249.96	241.97	243.30	1,542,874	-6.85(-2.74%)
Jun 24, 2025	249.97	250.57	247.30	250.16	1,626,751	+0.07(+0.03%)
Jun 23, 2025	248.45	250.16	247.04	250.09	998,046	+2.48(+1.00%)
Jun 20, 2025	248.70	250.09	246.52	247.60	1,445,681	-0.09(-0.04%)
Jun 18, 2025	248.47	249.54	246.56	247.69	795,121	-0.70(-0.28%)
Jun 17, 2025	247.16	249.65	245.91	248.39	1,214,695	+0.49(+0.20%)
Jun 16, 2025	250.63	251.85	247.56	247.90	737,314	-2.76(-1.10%)
Jun 13, 2025	251.14	252.78	250.09	250.66	663,297	-0.59(-0.23%)
Jun 12, 2025	248.53	251.31	247.24	251.25	958,954	+3.60(+1.45%)
Jun 11, 2025	247.16	248.56	244.51	247.65	1,330,619	+0.25(+0.10%)
Jun 10, 2025	249.00	250.32	246.46	247.40	1,632,570	-1.41(-0.57%)
Jun 09, 2025	251.38	251.53	245.74	248.81	1,565,284	-3.56(-1.41%)
Jun 06, 2025	252.67	254.86	251.90	252.37	711,379	-0.19(-0.08%)
Jun 05, 2025	254.12	254.12	251.00	252.56	1,185,319	-0.96(-0.38%)
Jun 04, 2025	256.12	256.24	253.06	253.52	1,469,118	-2.33(-0.91%)
Jun 03, 2025	256.89	258.14	253.97	255.85	1,306,726	-1.61(-0.62%)

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 following
Privacy Policy and Terms Of Service.