Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free RSG Stock Alerts
$193.52
+1.53 (+0.80%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Republic Services Stock Price Performance

5 Day
Performance
+1.98%
1 Month
Performance
+1.99%
3 Month
Performance
+13.65%
6 Month
Performance
+31.13%
Year-To-Date
Performance
+17.35%
1 Year
Performance
+39.34%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

RSG Stock Chart for Thursday, April, 25, 2024

RSG Chart by TradingView

Republic Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$183.76$183.80
+0.02%		$184.74$182.751.08 million shs$57.83 billion
03/05/2024$184.93$183.76
-0.63%		$185.58$182.571.01 million shs$57.81 billion
03/04/2024$183.64$184.93
+0.70%		$185.22$183.48914,468 shs$58.18 billion
03/01/2024$183.52$183.64
+0.07%		$184.07$182.041.25 million shs$57.78 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$185.95$183.52
-1.31%		$184.80$182.761.93 million shs$57.74 billion
02/28/2024$184.52$185.95
+0.77%		$192.57$184.492.06 million shs$58.51 billion
02/27/2024$184.87$184.52
-0.19%		$184.94$183.331.32 million shs$58.06 billion
02/26/2024$184.98$184.87
-0.06%		$186.20$184.701.47 million shs$58.17 billion
02/23/2024$183.33$184.98
+0.90%		$185.32$183.531.07 million shs$58.20 billion
02/22/2024$181.36$183.33
+1.09%		$183.99$181.18948,200 shs$57.68 billion
02/21/2024$180.01$181.36
+0.75%		$181.52$179.62915,160 shs$57.06 billion
02/20/2024$180.43$180.01
-0.23%		$182.27$179.831.28 million shs$56.64 billion
02/19/2024$180.43$180.43$181.34$179.48902,800 shs$56.77 billion
02/16/2024$179.92$180.43
+0.28%		$181.34$179.48902,423 shs$56.77 billion
02/15/2024$178.73$179.92
+0.67%		$179.98$177.031.44 million shs$56.61 billion
02/14/2024$175.61$178.73
+1.77%		$178.78$176.302.31 million shs$56.23 billion
02/13/2024$172.00$175.61
+2.10%		$176.54$172.231.83 million shs$55.25 billion
02/12/2024$173.49$172.00
-0.86%		$173.21$171.061.17 million shs$54.12 billion
02/09/2024$174.64$173.49
-0.66%		$175.07$172.79992,053 shs$54.59 billion
02/08/2024$174.56$174.64
+0.05%		$175.07$173.091.13 million shs$54.95 billion
02/07/2024$173.68$174.56
+0.51%		$175.35$173.21967,219 shs$54.92 billion
02/06/2024$173.25$173.68
+0.25%		$173.75$172.491.01 million shs$54.65 billion
02/05/2024$173.66$173.25
-0.24%		$174.12$172.68832,382 shs$54.51 billion
02/02/2024$173.82$173.66
-0.09%		$174.46$172.79800,563 shs$54.64 billion
02/01/2024$171.12$173.82
+1.58%		$173.85$169.83982,536 shs$54.69 billion
01/31/2024$172.93$171.12
-1.05%		$173.55$170.472.41 million shs$53.84 billion
01/30/2024$171.47$172.93
+0.85%		$172.95$171.31967,976 shs$54.41 billion
01/29/2024$171.29$171.47
+0.11%		$171.74$170.581.25 million shs$53.95 billion
01/26/2024$170.28$171.29
+0.59%		$171.36$170.351.27 million shs$53.89 billion
01/25/2024$169.30$170.28
+0.58%		$170.37$168.581.45 million shs$53.58 billion
01/24/2024$169.82$169.30
-0.31%		$170.35$169.202.19 million shs$53.27 billion

Related Companies:
This page (NYSE:RSG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings