Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

Republic Services logo
$235.36 -0.28 (-0.12%)
Closing price 03:59 PM Eastern
Extended Trading
$235.62 +0.27 (+0.11%)
As of 06:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Republic Services Stock Price Performance

The Republic Services (RSG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 16.81%, with a year-to-date return of 16.99%. In the past month, the stock has decreased 1.58%, reflecting recent market activity.

As of the latest close, Republic Services traded at $235.42 with a market cap of $73.50 billion and volume of 1.59 million shares. Five years ago, the stock traded at $90.59, representing a 159.80% increase over that period. At the time, it had a market cap of $29.08 billion and a volume of 1.72 million shares.

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.

5 Day
Performance
+1.78%
1 Month
Performance
-1.58%
3 Month
Performance
-5.58%
Year-To-Date
Performance
+16.99%
1 Year
Performance
+16.81%
5 Year
Performance
+159.80%

RSG Stock Chart for Friday, August, 8, 2025

Republic Services Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$235.42$235.36
-0.03%
$237.35$235.09717,966 shs$73.48 billion
08/07/2025$235.40$235.42
+0.01%
$236.80$234.121.59 million shs$73.50 billion
08/06/2025$232.27$235.40
+1.35%
$236.17$231.051.57 million shs$73.50 billion
08/05/2025$231.60$232.27
+0.29%
$233.68$230.991.94 million shs$72.52 billion
08/04/2025$231.24$231.60
+0.16%
$232.24$229.791.20 million shs$72.31 billion
08/01/2025$230.75$231.24
+0.21%
$232.78$229.251.48 million shs$72.26 billion
07/31/2025$231.97$230.75
-0.53%
$234.74$230.392.24 million shs$72.11 billion
07/30/2025$245.80$231.97
-5.62%
$240.91$231.403.18 million shs$72.49 billion
07/29/2025$241.47$245.80
+1.79%
$246.25$242.011.86 million shs$76.81 billion
07/28/2025$245.01$241.47
-1.45%
$244.81$241.16989,288 shs$75.46 billion
07/25/2025$245.02$245.01
0.00%
$246.20$244.51935,930 shs$76.57 billion
07/24/2025$243.14$245.02
+0.77%
$245.92$242.401.05 million shs$76.57 billion
07/23/2025$242.29$243.14
+0.35%
$243.68$240.571.20 million shs$75.98 billion
07/22/2025$239.90$242.29
+1.00%
$242.78$240.141.03 million shs$75.72 billion
07/21/2025$240.35$239.90
-0.19%
$241.38$238.721.08 million shs$74.97 billion
07/18/2025$240.03$240.35
+0.14%
$242.09$239.911.34 million shs$75.11 billion
07/17/2025$241.13$240.03
-0.46%
$242.38$238.311.68 million shs$75.01 billion
07/16/2025$241.83$241.13
-0.29%
$241.85$238.311.09 million shs$75.35 billion
07/15/2025$244.11$241.83
-0.93%
$244.43$241.671.20 million shs$75.57 billion
07/14/2025$241.24$244.11
+1.19%
$245.64$240.721.26 million shs$76.28 billion
07/11/2025$239.99$241.24
+0.52%
$242.53$239.161.77 million shs$75.39 billion
07/10/2025$240.58$239.99
-0.25%
$241.44$238.461.56 million shs$75.00 billion
07/09/2025$239.13$240.58
+0.61%
$241.15$237.951.39 million shs$75.18 billion
07/08/2025$242.21$239.13
-1.27%
$242.19$239.041.89 million shs$74.73 billion
07/07/2025$241.14$242.21
+0.44%
$242.48$239.591.47 million shs$75.69 billion

This page (NYSE:RSG) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners