Republic Services (RSG) Price: 252.99

Republic Services, Inc. (RSG)

252.99 -0.01 (0.00%) USD | NYSE | Nov 13, 16:00

252.94 -0.04 (-0.02%) Pre-Market: 19:59

Price Chart

Historical Price Data

View and export this data back to 1998. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	254.49	255.39	252.49	252.99	962983.0
Nov 12, 2026	254.27	254.27	249.71	253.00	1.414M
Nov 11, 2026	246.86	249.87	246.77	249.34	1.510M
Nov 10, 2026	245.24	248.69	244.00	247.62	799204.0
Nov 09, 2026	246.69	247.43	243.85	246.78	1.691M
Nov 06, 2026	243.19	247.48	242.66	246.85	1.810M
Nov 05, 2026	248.20	254.39	246.99	249.42	1.921M
Nov 04, 2026	245.21	246.44	241.14	245.41	1.257M
Nov 03, 2026	244.98	244.98	242.14	242.87	1.454M
Nov 02, 2026	244.58	246.52	241.83	245.97	1.525M
Oct 30, 2026	248.00	249.37	240.37	244.04	2.404M
Oct 29, 2026	235.94	239.13	233.50	236.28	1.506M
Oct 28, 2026	232.99	236.50	230.88	233.40	1.304M
Oct 27, 2026	239.31	240.30	234.86	235.66	1.115M
Oct 26, 2026	239.60	242.78	238.10	241.31	1.048M
Oct 23, 2026	241.67	243.22	238.87	240.45	1.882M
Oct 22, 2026	231.96	242.42	230.70	241.90	1.398M
Oct 21, 2026	231.94	232.67	229.23	230.32	1.570M
Oct 20, 2026	231.60	233.20	229.70	232.98	902768.0
Oct 19, 2026	229.77	231.13	228.53	229.03	1.037M
Oct 16, 2026	230.68	232.02	229.08	231.54	1.054M
Oct 15, 2026	228.85	230.82	228.41	229.65	1.975M
Oct 14, 2026	220.74	224.65	220.71	224.44	1.227M
Oct 13, 2026	221.50	221.90	218.20	219.91	955260.0
Oct 12, 2026	217.93	220.90	216.21	219.75	939876.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks