Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

Republic Services logo
$252.10 +1.73 (+0.69%)
As of 05/20/2025 03:59 PM Eastern

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 35.19%, with a year-to-date return of 25.31%. In the past month, the stock has increased 5.58%, reflecting recent market activity.

As of the latest close, Republic Services traded at $252.10 with a market cap of $78.78 billion and volume of 1.15 million shares. Five years ago, the stock traded at $0.95, representing a 26,436.84% increase over that period. At the time, it had a market cap of $1.04 billion and a volume of 5.68 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
+5.58%
3 Month
Performance
+9.26%
Year-To-Date
Performance
+25.31%
1 Year
Performance
+35.19%
5 Year
Performance
+26,436.84%

RSG Stock Chart for Wednesday, May, 21, 2025

Republic Services Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$250.19$252.10
+0.76%
$252.29$250.001.15 million shs$78.78 billion
05/19/2025$247.69$250.19
+1.01%
$250.57$246.601.02 million shs$78.18 billion
05/16/2025$244.95$247.69
+1.12%
$247.87$243.791.25 million shs$77.40 billion
05/15/2025$237.80$244.95
+3.01%
$244.98$238.641.27 million shs$76.55 billion
05/14/2025$238.55$237.80
-0.31%
$238.54$235.351.43 million shs$74.31 billion
05/13/2025$241.38$238.55
-1.17%
$242.15$237.652.87 million shs$74.55 billion
05/12/2025$248.56$241.38
-2.89%
$247.61$237.961.79 million shs$75.43 billion
05/09/2025$249.26$248.56
-0.28%
$249.33$247.34794,226 shs$77.67 billion
05/08/2025$251.94$249.26
-1.06%
$253.54$249.071.15 million shs$77.89 billion
05/07/2025$251.08$251.94
+0.34%
$252.94$249.641.10 million shs$78.73 billion
05/06/2025$250.74$251.08
+0.14%
$251.31$248.75759,943 shs$78.46 billion
05/05/2025$250.42$250.74
+0.13%
$251.25$248.571.07 million shs$78.36 billion
05/02/2025$249.46$250.42
+0.39%
$252.40$249.04894,106 shs$78.26 billion
05/01/2025$251.28$249.46
-0.73%
$250.69$246.19833,392 shs$77.95 billion
04/30/2025$247.64$251.28
+1.47%
$251.70$244.361.68 million shs$78.52 billion
04/29/2025$246.29$247.64
+0.55%
$248.05$243.55974,758 shs$77.38 billion
04/28/2025$243.96$246.29
+0.96%
$246.57$242.361.48 million shs$76.96 billion
04/25/2025$240.09$243.96
+1.61%
$244.04$238.661.95 million shs$76.19 billion
04/24/2025$241.26$240.09
-0.49%
$242.19$237.761.77 million shs$74.98 billion
04/23/2025$242.77$241.26
-0.62%
$244.53$239.271.59 million shs$75.34 billion
04/22/2025$238.77$242.77
+1.67%
$243.41$238.751.19 million shs$75.81 billion
04/21/2025$243.11$238.77
-1.78%
$242.65$235.771.37 million shs$74.56 billion

This page (NYSE:RSG) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners