Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

Republic Services logo
$232.99 -1.91 (-0.81%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$232.96 -0.03 (-0.01%)
As of 05:07 AM 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 13.14%, with a year-to-date return of 15.81%. In the past month, the stock has decreased 5.21%, reflecting recent market activity.

As of the latest close, Republic Services traded at $232.99 with a market cap of $72.74 billion and volume of 886,003 shares. Five years ago, the stock traded at $92.92, representing a 150.74% increase over that period. At the time, it had a market cap of $29.14 billion and a volume of 833,279 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.49%
1 Month
Performance
-5.21%
3 Month
Performance
-8.38%
Year-To-Date
Performance
+15.81%
1 Year
Performance
+13.14%
5 Year
Performance
+150.74%

RSG Stock Chart for Friday, August, 29, 2025

Republic Services Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$234.90$232.99
-0.81%
$234.48$231.40886,003 shs$72.74 billion
08/27/2025$234.36$234.90
+0.23%
$235.09$233.81885,069 shs$73.34 billion
08/26/2025$232.23$234.36
+0.92%
$234.70$231.671.47 million shs$73.17 billion
08/25/2025$234.13$232.23
-0.81%
$235.98$231.79674,698 shs$72.51 billion
08/22/2025$235.40$234.13
-0.54%
$237.06$233.691.18 million shs$73.10 billion
08/21/2025$236.06$235.40
-0.28%
$236.43$234.28706,771 shs$73.50 billion
08/20/2025$234.71$236.06
+0.58%
$238.62$235.491.21 million shs$73.70 billion
08/19/2025$232.35$234.71
+1.01%
$235.51$231.86940,620 shs$73.28 billion
08/18/2025$232.88$232.35
-0.23%
$234.00$231.97912,035 shs$72.55 billion
08/15/2025$232.64$232.88
+0.10%
$233.83$231.80902,191 shs$72.71 billion
08/14/2025$232.70$232.64
-0.02%
$234.05$231.391.10 million shs$72.64 billion
08/13/2025$233.38$232.70
-0.29%
$234.16$230.761.91 million shs$72.65 billion
08/12/2025$236.93$233.38
-1.50%
$237.45$232.41998,595 shs$72.87 billion
08/11/2025$235.36$236.93
+0.67%
$237.28$234.68904,235 shs$73.97 billion
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

This page (NYSE:RSG) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners