Republic Services, Inc. (RSG)
217.42
+0.90
(+0.42%)
USD |
NYSE |
Jul 23, 16:00
217.42
0.00 (0.00%)
Pre-Market: 06:04
Republic Services Price : 217.42 for July 23, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 23, 2026 | 216.19 | 218.81 | 214.60 | 217.42 | 1.134M |
| Jul 22, 2026 | 217.00 | 217.22 | 214.86 | 216.52 | 1.136M |
| Jul 21, 2026 | 216.61 | 217.66 | 213.80 | 214.63 | 1.248M |
| Jul 20, 2026 | 222.07 | 223.18 | 219.52 | 220.53 | 1.328M |
| Jul 17, 2026 | 227.77 | 228.22 | 220.40 | 222.31 | 1.773M |
| Jul 16, 2026 | 220.35 | 225.46 | 218.90 | 224.51 | 1.223M |
| Jul 15, 2026 | 220.11 | 221.55 | 216.73 | 217.34 | 1.502M |
| Jul 14, 2026 | 220.51 | 222.45 | 218.79 | 220.03 | 1.318M |
| Jul 13, 2026 | 221.39 | 224.21 | 220.52 | 223.38 | 1.172M |
| Jul 10, 2026 | 219.58 | 220.99 | 216.43 | 219.20 | 773758.0 |
| Jul 09, 2026 | 218.15 | 220.42 | 217.09 | 218.69 | 952980.0 |
| Jul 08, 2026 | 223.32 | 223.80 | 219.80 | 220.46 | 1.431M |
| Jul 07, 2026 | 218.54 | 223.27 | 218.00 | 222.46 | 1.976M |
| Jul 06, 2026 | 216.48 | 216.59 | 213.98 | 214.58 | 1.145M |
| Jul 02, 2026 | 215.31 | 218.28 | 211.75 | 217.34 | 939726.0 |
| Jul 01, 2026 | 214.34 | 216.18 | 213.94 | 214.71 | 1.277M |
| Jun 30, 2026 | 213.90 | 214.65 | 212.23 | 213.08 | 1.149M |
| Jun 29, 2026 | 216.82 | 217.40 | 214.00 | 214.68 | 1.065M |
| Jun 26, 2026 | 216.55 | 217.54 | 215.36 | 216.39 | 2.094M |
| Jun 25, 2026 | 212.68 | 216.18 | 211.15 | 213.50 | 1.528M |
| Jun 24, 2026 | 209.93 | 215.78 | 207.89 | 213.58 | 1.633M |
| Jun 23, 2026 | 207.92 | 209.39 | 205.89 | 209.10 | 2.217M |
| Jun 22, 2026 | 204.03 | 206.14 | 203.61 | 204.36 | 2.085M |
| Jun 18, 2026 | 207.62 | 208.02 | 203.15 | 204.94 | 2.917M |
| Jun 17, 2026 | 207.00 | 210.09 | 206.92 | 207.43 | 2.248M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Waste Management, Inc. | 237.27 |
| Casella Waste Systems, Inc. | 90.03 |
| GFL Environmental, Inc. | 38.93 |
| Clean Harbors, Inc. | 306.47 |
| Avalon Holdings Corp. | 2.550 |
Price Related Metrics
| PE Ratio | 31.17 |
| PS Ratio | 4.051 |
| PEG Ratio | 6.038 |
| Price to Book Value | 5.590 |
| Price to Free Cash Flow | 26.07 |
| Earnings Yield | 3.21% |
| Market Cap | 66.97B |
| PEGY Ratio | 4.938 |
| Operating PE Ratio | 20.21 |
| Normalized PE Ratio | 30.99 |