Republic Services (RSG)

Add to Watchlists
Create an Alert
66.24 +0.80  +1.22% NYSE Feb 23, 15:40 Delayed 2m USD

Republic Services Total Return Price:

66.24 for Feb. 23, 2018
View 4,000+ financial data types
Browse...
View Full Chart

Republic Services Total Return Price Chart

Export Data
Save Image
Print Image

Republic Services Historical Total Return Price Data

View and export this data going back to 1998. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Feb. 23, 2018 66.24
Feb. 22, 2018 65.44
Feb. 21, 2018 64.94
Feb. 20, 2018 64.86
Feb. 16, 2018 65.14
Feb. 15, 2018 64.22
Feb. 14, 2018 64.52
Feb. 13, 2018 63.28
Feb. 12, 2018 62.62
Feb. 9, 2018 61.96
Feb. 8, 2018 62.72
Feb. 7, 2018 64.60
Feb. 6, 2018 64.56
Feb. 5, 2018 64.94
Feb. 2, 2018 68.24
Feb. 1, 2018 68.79
Jan. 31, 2018 68.80
Jan. 30, 2018 68.27
Jan. 29, 2018 68.44
Jan. 26, 2018 69.30
Jan. 25, 2018 68.50
Jan. 24, 2018 68.13
Jan. 23, 2018 68.28
Jan. 22, 2018 68.28
Jan. 19, 2018 68.20
Jan. 18, 2018 67.91
   
Jan. 17, 2018 68.25
Jan. 16, 2018 68.09
Jan. 12, 2018 68.38
Jan. 11, 2018 68.26
Jan. 10, 2018 67.53
Jan. 9, 2018 67.98
Jan. 8, 2018 68.17
Jan. 5, 2018 68.26
Jan. 4, 2018 68.44
Jan. 3, 2018 66.90
Jan. 2, 2018 66.58
Dec. 29, 2017 67.61
Dec. 28, 2017 67.06
Dec. 27, 2017 66.59
Dec. 26, 2017 66.43
Dec. 22, 2017 66.59
Dec. 21, 2017 66.42
Dec. 20, 2017 65.94
Dec. 19, 2017 65.16
Dec. 18, 2017 66.10
Dec. 15, 2017 65.75
Dec. 14, 2017 64.52
Dec. 13, 2017 64.81
Dec. 12, 2017 64.47
Dec. 11, 2017 64.92

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

RSG Total Return Price Benchmarks

Benchmarks
Waste Management 85.15
Verisk Analytics 101.34
TransUnion 58.34

RSG Total Return Price Range, Past 5 Years

Minimum 27.08 Mar 07 2013
Maximum 69.30 Jan 26 2018
Average 43.59

RSG Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("RSG", "total_return_price")
  • Last 5 data points: =YCS("RSG", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.