Republic Services, Inc. (RSG)
223.07
+2.40
(+1.09%)
USD |
NYSE |
Aug 24, 16:00
224.43
+1.36
(+0.61%)
After-Hours: 20:00
Republic Services Price : 223.07 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 219.66 | 220.98 | 218.62 | 220.67 | 1.075M |
| Aug 20, 2026 | 220.90 | 222.10 | 219.36 | 219.50 | 1.393M |
| Aug 19, 2026 | 217.77 | 224.23 | 215.73 | 221.04 | 1.419M |
| Aug 18, 2026 | 218.00 | 218.56 | 215.76 | 216.97 | 1.705M |
| Aug 17, 2026 | 213.00 | 215.83 | 213.00 | 215.26 | 1.097M |
| Aug 14, 2026 | 215.69 | 216.57 | 214.56 | 214.71 | 1.039M |
| Aug 13, 2026 | 215.26 | 216.79 | 215.03 | 215.22 | 1.364M |
| Aug 12, 2026 | 213.07 | 217.34 | 212.22 | 214.26 | 1.312M |
| Aug 11, 2026 | 214.48 | 217.27 | 213.57 | 215.08 | 1.199M |
| Aug 10, 2026 | 214.43 | 216.60 | 213.53 | 214.62 | 1.432M |
| Aug 07, 2026 | 213.76 | 219.28 | 211.88 | 214.56 | 1.923M |
| Aug 06, 2026 | 209.47 | 209.76 | 205.01 | 209.59 | 1.438M |
| Aug 05, 2026 | 207.89 | 207.89 | 204.80 | 207.02 | 1.570M |
| Aug 04, 2026 | 207.78 | 209.16 | 205.99 | 207.66 | 1.594M |
| Aug 03, 2026 | 210.98 | 211.98 | 208.87 | 209.62 | 1.130M |
| Jul 31, 2026 | 209.22 | 211.82 | 208.28 | 210.55 | 1.150M |
| Jul 30, 2026 | 215.00 | 216.76 | 208.90 | 211.33 | 2.177M |
| Jul 29, 2026 | 218.24 | 222.66 | 217.36 | 218.91 | 1.655M |
| Jul 28, 2026 | 219.92 | 221.24 | 216.55 | 216.63 | 1.463M |
| Jul 27, 2026 | 216.47 | 220.59 | 216.04 | 216.90 | 1.375M |
| Jul 24, 2026 | 217.81 | 218.76 | 215.54 | 216.91 | 1.160M |
| 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 |
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. | 226.59 |
| Casella Waste Systems, Inc. | 94.80 |
| GFL Environmental, Inc. | 41.48 |
| Clean Harbors, Inc. | 313.66 |
| Avalon Holdings Corp. | 2.75 |
Price Related Metrics
| PE Ratio | 31.60 |
| PS Ratio | 4.089 |
| PEG Ratio | 7.251 |
| Price to Book Value | 5.673 |
| Price to Free Cash Flow | 26.04 |
| Earnings Yield | 3.16% |
| Market Cap | 68.26B |
| PEGY Ratio | 5.755 |
| Operating PE Ratio | 20.42 |
| Normalized PE Ratio | 31.44 |