Republic Services (RSG) Price: 240.45

Republic Services, Inc. (RSG)

240.45 -1.45 (-0.60%) USD | NYSE | Oct 23, 16:00

240.36 -0.09 (-0.04%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	215.97	218.29	215.10	216.88	1.311M
Oct 08, 2026	217.07	218.16	214.80	216.84	1.390M
Oct 07, 2026	216.05	218.45	215.36	216.18	1.285M
Oct 06, 2026	212.77	215.68	212.59	214.74	1.068M
Oct 05, 2026	209.34	213.70	208.34	212.83	1.237M
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

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