Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free RSG Stock Alerts
$186.95
-0.12 (-0.06%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Republic Services Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-0.21%
3 Month
Performance
+1.50%
6 Month
Performance
+15.55%
Year-To-Date
Performance
+13.36%
1 Year
Performance
+30.33%
Receive RSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Republic Services and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

RSG Stock Chart for Saturday, June, 8, 2024

RSG Chart by TradingView

Republic Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$187.08$186.95
-0.07%		$189.28$186.63865,474 shs$58.88 billion
06/06/2024$188.07$187.08
-0.53%		$188.86$185.99871,548 shs$58.92 billion
06/05/2024$187.36$188.07
+0.38%		$188.41$185.431.04 million shs$59.23 billion
06/04/2024$185.32$187.36
+1.10%		$187.41$184.501.28 million shs$59.01 billion
06/03/2024$185.19$185.32
+0.07%		$186.05$183.811.43 million shs$58.36 billion
05/31/2024$182.07$185.18
+1.71%		$185.25$181.512.39 million shs$58.32 billion
05/30/2024$181.56$182.07
+0.28%		$182.79$180.921.20 million shs$57.34 billion
05/29/2024$183.51$181.56
-1.06%		$182.75$181.44787,175 shs$57.18 billion
05/28/2024$186.81$183.51
-1.77%		$186.17$183.34866,235 shs$57.79 billion
05/27/2024$186.81$186.81$186.99$184.86832,800 shs$58.83 billion
05/24/2024$186.33$186.81
+0.26%		$186.99$184.86802,675 shs$58.83 billion
05/23/2024$186.77$186.33
-0.24%		$187.13$185.88599,432 shs$58.68 billion
05/22/2024$186.48$186.77
+0.16%		$187.00$185.57688,678 shs$58.82 billion
05/21/2024$185.99$186.48
+0.26%		$186.81$185.79718,667 shs$58.73 billion
05/20/2024$188.16$185.99
-1.15%		$187.99$185.71908,490 shs$58.57 billion
05/17/2024$187.70$188.25
+0.29%		$188.63$186.36711,693 shs$59.29 billion
05/16/2024$186.97$187.70
+0.39%		$187.96$186.31907,621 shs$59.11 billion
05/15/2024$187.34$186.97
-0.20%		$188.25$186.54668,787 shs$58.88 billion
05/14/2024$188.23$187.34
-0.47%		$189.22$187.23777,260 shs$59.00 billion
05/13/2024$189.24$188.23
-0.53%		$189.83$188.03839,009 shs$59.28 billion
05/10/2024$188.13$189.24
+0.59%		$189.88$188.79689,231 shs$59.60 billion
05/09/2024$187.34$188.13
+0.42%		$188.26$187.09954,226 shs$59.25 billion
05/08/2024$188.56$187.34
-0.65%		$189.32$187.161.49 million shs$59.00 billion
05/07/2024$186.71$188.56
+0.99%		$188.67$187.201.06 million shs$59.38 billion
05/06/2024$185.51$186.71
+0.65%		$186.72$185.431.19 million shs$58.80 billion
05/03/2024$186.47$185.51
-0.51%		$187.80$183.931.22 million shs$58.43 billion
05/02/2024$186.00$186.47
+0.25%		$188.00$185.662.03 million shs$58.73 billion
05/01/2024$191.70$186.00
-2.97%		$187.75$181.373.23 million shs$58.59 billion
04/30/2024$193.41$191.70
-0.88%		$196.76$191.572.05 million shs$60.38 billion
04/29/2024$191.92$193.41
+0.78%		$193.62$191.731.14 million shs$60.92 billion
04/26/2024$193.52$191.92
-0.83%		$193.68$191.581.82 million shs$60.45 billion
04/25/2024$191.99$193.52
+0.80%		$193.82$190.621.36 million shs$60.95 billion
04/24/2024$190.62$191.99
+0.72%		$192.59$190.151.14 million shs$60.47 billion
04/23/2024$191.76$190.62
-0.59%		$192.99$190.031.35 million shs$60.04 billion
04/22/2024$189.76$191.76
+1.05%		$192.75$190.221.26 million shs$60.40 billion
04/19/2024$188.94$189.76
+0.43%		$190.67$188.851.57 million shs$59.77 billion
04/18/2024$188.95$188.94
-0.01%		$189.83$188.181.59 million shs$59.51 billion
04/17/2024$187.47$188.95
+0.79%		$189.15$187.101.46 million shs$59.52 billion
04/16/2024$187.27$187.47
+0.11%		$188.98$186.971.48 million shs$59.05 billion
04/15/2024$187.82$187.27
-0.29%		$189.91$186.74961,917 shs$58.99 billion
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$189.21$187.82
-0.73%		$189.35$187.03957,118 shs$59.16 billion
04/11/2024$189.69$189.21
-0.25%		$189.51$187.781.26 million shs$59.53 billion
04/10/2024$188.80$189.69
+0.47%		$190.14$187.621.37 million shs$59.68 billion
04/09/2024$188.52$188.80
+0.15%		$189.36$187.501.18 million shs$59.40 billion
04/08/2024$188.40$188.52
+0.06%		$189.26$187.521.22 million shs$59.31 billion
04/05/2024$186.73$188.40
+0.89%		$188.48$186.38712,098 shs$59.27 billion
04/04/2024$189.24$186.73
-1.33%		$190.23$186.431.61 million shs$58.75 billion
04/03/2024$189.00$189.24
+0.13%		$189.64$188.421.05 million shs$59.54 billion
04/02/2024$189.83$189.00
-0.44%		$190.32$188.941.17 million shs$59.46 billion
04/01/2024$191.44$189.83
-0.84%		$190.86$189.271.35 million shs$59.72 billion
03/29/2024$191.37$191.44
+0.04%		$192.06$191.021.19 million shs$60.23 billion
03/28/2024$191.54$191.37
-0.09%		$192.06$191.071.19 million shs$60.21 billion
03/27/2024$189.69$191.54
+0.97%		$191.57$189.701.23 million shs$60.26 billion
03/26/2024$189.74$189.69
-0.03%		$190.42$189.331.32 million shs$59.68 billion
03/25/2024$190.51$189.74
-0.40%		$190.60$189.001.11 million shs$59.69 billion
03/22/2024$189.12$190.51
+0.73%		$190.72$188.971.23 million shs$59.94 billion
03/21/2024$187.80$189.12
+0.70%		$189.40$187.301.83 million shs$59.50 billion
03/20/2024$188.15$187.80
-0.19%		$188.66$187.281.19 million shs$59.08 billion
03/19/2024$187.57$188.15
+0.31%		$188.48$187.461.10 million shs$59.19 billion
03/18/2024$186.31$187.57
+0.68%		$188.14$186.28788,507 shs$59.01 billion
03/15/2024$186.33$186.31
-0.01%		$186.61$184.391.79 million shs$58.61 billion
03/14/2024$185.89$186.33
+0.24%		$186.78$184.42850,996 shs$58.62 billion
03/13/2024$185.44$185.89
+0.24%		$186.03$184.23795,333 shs$58.48 billion
03/12/2024$184.27$185.44
+0.63%		$186.10$183.88974,283 shs$58.34 billion
03/11/2024$184.19$184.27
+0.04%		$184.53$182.821.04 million shs$57.97 billion
03/08/2024$184.02$184.19
+0.09%		$184.72$182.77816,054 shs$57.95 billion
03/07/2024$183.80$184.02
+0.12%		$184.83$183.40925,611 shs$57.89 billion

Related Companies:
This page (NYSE:RSG) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored