Republic Services (RSG) Price: 209.56

Republic Services, Inc. (RSG)

209.56 +2.58 (+1.25%) USD | NYSE | Oct 02, 16:00

209.57 +0.01 (+0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	206.48	210.23	205.86	209.56	1.178M
Oct 01, 2026	210.45	211.66	206.69	206.98	1.491M
Sep 30, 2026	212.25	212.36	209.50	209.87	1.137M
Sep 29, 2026	211.30	212.58	210.86	211.92	974830.0
Sep 28, 2026	212.05	214.48	211.30	212.93	1.046M
Sep 25, 2026	211.92	213.22	211.23	212.10	1.058M
Sep 24, 2026	214.49	216.04	212.69	212.72	1.104M
Sep 23, 2026	213.47	215.69	212.61	213.10	1.208M
Sep 22, 2026	214.21	215.43	213.46	213.88	1.945M
Sep 21, 2026	216.79	217.03	213.86	213.93	2.082M
Sep 18, 2026	218.72	219.70	216.46	218.07	3.639M
Sep 17, 2026	220.70	220.70	217.76	218.93	2.119M
Sep 16, 2026	222.52	225.12	219.70	219.80	1.741M
Sep 15, 2026	225.24	225.78	222.41	223.04	1.619M
Sep 14, 2026	225.48	227.32	225.06	225.85	1.393M
Sep 11, 2026	221.65	223.96	220.66	222.74	1.342M
Sep 10, 2026	223.92	224.26	221.00	221.08	1.672M
Sep 09, 2026	221.88	222.61	219.58	222.47	1.745M
Sep 08, 2026	221.14	223.15	220.16	221.63	1.504M
Sep 04, 2026	222.90	224.55	220.47	222.71	1.611M
Sep 03, 2026	223.68	225.74	222.16	225.12	1.396M
Sep 02, 2026	223.37	224.21	220.49	222.52	1.714M
Sep 01, 2026	222.61	224.59	220.61	223.29	1.878M
Aug 31, 2026	221.66	224.08	220.89	220.92	1.968M
Aug 28, 2026	221.00	222.49	219.58	222.11	1.402M

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