-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
-3.54% -
3 MONTH PERFORMANCE
+4.12% -
6 MONTH PERFORMANCE
+5.79% -
YEAR-TO-DATE PERFORMANCE
+21.78% -
1 YEAR PERFORMANCE
+40.92%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $199.12 | $200.84 (0.86%) | $200.97 | $198.35 | 1.26 M | $63.25 B |
| 09/27/2024 | $200.40 | $199.38 (-0.51%) | $201.52 | $199.11 | 1.57 M | $62.79 B |
| 09/26/2024 | $203.54 | $200.77 (-1.36%) | $205.10 | $200.65 | 751,234 | $63.22 B |
| 09/25/2024 | $204.23 | $204.49 (0.13%) | $204.84 | $203.30 | 864,200 | $64.40 B |
| 09/24/2024 | $202.16 | $203.36 (0.59%) | $203.51 | $201.64 | 1.56 M | $64.04 B |
| 09/23/2024 | $201.64 | $202.81 (0.58%) | $203.35 | $201.36 | 740,300 | $63.87 B |
| 09/20/2024 | $197.95 | $201.39 (1.74%) | $201.49 | $197.95 | 1.95 M | $63.42 B |
| 09/19/2024 | $199.92 | $200.91 (0.5%) | $201.26 | $197.69 | 1.32 M | $63.27 B |
| 09/18/2024 | $201.66 | $199.18 (-1.23%) | $202.04 | $198.16 | 838,267 | $62.72 B |
| 09/17/2024 | $204.66 | $201.75 (-1.42%) | $205.13 | $201.30 | 856,900 | $63.53 B |
| 09/16/2024 | $206.53 | $205.36 (-0.57%) | $207.83 | $205.25 | 657,845 | $64.67 B |
| 09/13/2024 | $205.17 | $205.79 (0.3%) | $206.80 | $204.47 | 763,092 | $64.81 B |
| 09/12/2024 | $204.09 | $205.24 (0.56%) | $205.32 | $202.81 | 885,300 | $64.63 B |
| 09/11/2024 | $204.66 | $204.80 (0.07%) | $205.53 | $200.74 | 829,010 | $64.49 B |
| 09/10/2024 | $205.81 | $206.31 (0.24%) | $207.11 | $204.64 | 704,801 | $64.97 B |
| 09/09/2024 | $203.94 | $205.30 (0.67%) | $207.20 | $203.10 | 882,724 | $64.65 B |
| 09/06/2024 | $205.53 | $202.82 (-1.32%) | $207.00 | $202.80 | 1.03 M | $63.87 B |
| 09/05/2024 | $207.71 | $205.43 (-1.1%) | $207.80 | $204.37 | 672,113 | $64.69 B |
| 09/04/2024 | $206.00 | $207.71 (0.83%) | $207.89 | $205.60 | 792,112 | $65.41 B |
| 09/03/2024 | $208.20 | $205.83 (-1.14%) | $208.59 | $204.84 | 1.12 M | $64.82 B |
| 08/30/2024 | $205.91 | $208.21 (1.12%) | $208.65 | $205.79 | 885,446 | $65.57 B |
| 08/29/2024 | $207.92 | $205.94 (-0.95%) | $208.69 | $205.46 | 1.16 M | $64.85 B |
| 08/28/2024 | $207.59 | $207.35 (-0.12%) | $208.31 | $206.41 | 531,641 | $65.30 B |
| 08/27/2024 | $207.24 | $206.97 (-0.13%) | $207.92 | $205.95 | 575,049 | $65.18 B |
| 08/26/2024 | $206.61 | $206.83 (0.11%) | $208.62 | $206.51 | 536,838 | $65.13 B |
| 08/23/2024 | $207.30 | $206.27 (-0.5%) | $208.00 | $205.47 | 675,609 | $64.96 B |
| 08/22/2024 | $206.69 | $206.91 (0.11%) | $207.76 | $206.13 | 547,720 | $65.16 B |
| 08/21/2024 | $205.71 | $205.82 (0.05%) | $205.90 | $204.80 | 455,811 | $64.81 B |
| 08/20/2024 | $205.47 | $205.30 (-0.08%) | $205.56 | $204.51 | 450,300 | $64.65 B |
| 08/19/2024 | $203.17 | $204.96 (0.88%) | $205.00 | $202.83 | 574,400 | $64.54 B |
| 08/16/2024 | $203.24 | $203.27 (0.01%) | $203.80 | $202.56 | 747,952 | $64.01 B |
| 08/15/2024 | $202.82 | $202.88 (0.03%) | $203.28 | $201.67 | 583,900 | $63.89 B |
| 08/14/2024 | $200.00 | $202.45 (1.22%) | $202.64 | $199.50 | 484,626 | $63.75 B |
| 08/13/2024 | $200.06 | $200.39 (0.16%) | $200.58 | $199.08 | 640,102 | $63.10 B |
| 08/12/2024 | $201.11 | $199.51 (-0.8%) | $201.11 | $198.77 | 1.05 M | $62.83 B |
| 08/09/2024 | $201.38 | $201.22 (-0.08%) | $201.53 | $197.62 | 901,400 | $63.37 B |
| 08/08/2024 | $201.32 | $201.49 (0.08%) | $202.30 | $200.39 | 1.14 M | $63.45 B |
| 08/07/2024 | $197.30 | $201.56 (2.16%) | $203.21 | $197.30 | 2.85 M | $63.47 B |
| 08/06/2024 | $195.69 | $196.70 (0.52%) | $199.50 | $195.36 | 1.27 M | $61.94 B |
| 08/05/2024 | $200.00 | $195.15 (-2.42%) | $201.64 | $193.75 | 1.91 M | $61.45 B |
| 08/02/2024 | $197.97 | $200.00 (1.03%) | $200.05 | $196.28 | 1.63 M | $62.98 B |
| 08/01/2024 | $194.87 | $197.54 (1.37%) | $197.55 | $193.80 | 1.59 M | $62.21 B |
| 07/31/2024 | $192.82 | $194.32 (0.78%) | $194.96 | $192.64 | 1.48 M | $61.19 B |
| 07/30/2024 | $192.20 | $192.36 (0.08%) | $194.68 | $192.11 | 1.01 M | $60.58 B |
| 07/29/2024 | $191.86 | $192.16 (0.16%) | $193.46 | $190.50 | 1.30 M | $60.51 B |
| 07/26/2024 | $189.46 | $190.30 (0.44%) | $192.00 | $188.82 | 1.86 M | $59.93 B |
| 07/25/2024 | $201.92 | $189.34 (-6.23%) | $202.55 | $189.27 | 2.37 M | $59.63 B |
| 07/24/2024 | $198.29 | $199.67 (0.7%) | $200.69 | $197.81 | 1.95 M | $62.88 B |
| 07/23/2024 | $204.17 | $199.04 (-2.51%) | $204.32 | $198.24 | 2.08 M | $62.68 B |
| 07/22/2024 | $204.06 | $205.08 (0.5%) | $205.17 | $203.07 | 590,416 | $64.58 B |
| 07/19/2024 | $206.06 | $203.46 (-1.26%) | $206.06 | $203.15 | 1.14 M | $64.15 B |
| 07/18/2024 | $204.97 | $204.57 (-0.2%) | $206.54 | $204.04 | 869,124 | $64.50 B |
| 07/17/2024 | $204.59 | $205.42 (0.41%) | $206.48 | $204.02 | 1.02 M | $64.77 B |
| 07/16/2024 | $201.72 | $204.18 (1.22%) | $204.25 | $201.23 | 953,276 | $64.38 B |
| 07/15/2024 | $200.50 | $201.19 (0.34%) | $201.55 | $200.12 | 1.08 M | $63.44 B |
| 07/12/2024 | $199.31 | $200.25 (0.47%) | $201.34 | $199.06 | 893,809 | $63.14 B |
| 07/11/2024 | $197.35 | $198.70 (0.68%) | $199.37 | $197.15 | 1.21 M | $62.65 B |
| 07/10/2024 | $195.78 | $196.88 (0.56%) | $197.07 | $194.83 | 923,204 | $62.08 B |
| 07/09/2024 | $195.00 | $195.32 (0.16%) | $195.78 | $194.07 | 577,221 | $61.58 B |
| 07/08/2024 | $195.15 | $195.29 (0.07%) | $196.12 | $194.92 | 1.36 M | $61.57 B |
| 07/05/2024 | $194.00 | $194.89 (0.46%) | $195.11 | $192.43 | 2.24 M | $61.45 B |
| 07/03/2024 | $193.52 | $193.54 (0.01%) | $193.93 | $192.68 | 713,290 | $61.02 B |
| 07/02/2024 | $192.23 | $193.16 (0.48%) | $193.57 | $191.54 | 1.65 M | $60.90 B |
| 07/01/2024 | $194.82 | $192.88 (-1%) | $195.07 | $192.10 | 1.43 M | $60.82 B |