Republic Services, Inc. (RSG)
222.74
+1.66
(+0.75%)
USD |
NYSE |
Sep 11, 16:00
222.72
-0.02
(-0.01%)
After-Hours: 20:00
Republic Services Price : 222.74 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 220.44 | 221.38 | 218.86 | 219.27 | 1.772M |
| Aug 26, 2026 | 220.39 | 222.63 | 219.93 | 222.18 | 1.439M |
| Aug 25, 2026 | 221.59 | 223.96 | 220.39 | 220.96 | 1.344M |
| Aug 24, 2026 | 221.55 | 224.17 | 221.55 | 223.08 | 1.362M |
| 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 |
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. | 213.46 |
| Casella Waste Systems, Inc. | 89.91 |
| GFL Environmental, Inc. | 42.85 |
| Clean Harbors, Inc. | 322.82 |
| Avalon Holdings Corp. | 2.66 |
Price Related Metrics
| PE Ratio | 31.55 |
| PS Ratio | 4.083 |
| PEG Ratio | 7.240 |
| Price to Book Value | 5.665 |
| Price to Free Cash Flow | 26.00 |
| Earnings Yield | 3.17% |
| Market Cap | 68.16B |
| PEGY Ratio | 5.757 |
| Operating PE Ratio | 20.39 |
| Normalized PE Ratio | 31.39 |