5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+8.86%
6 MONTH PERFORMANCE
+20.03%
YEAR-TO-DATE PERFORMANCE
+28.25%
1 YEAR PERFORMANCE
+39.33%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $256.13 | $258.07 (0.76%) | $258.12 | $254.55 | 1.43 M | $80.39 B |
| 05/30/2025 | $254.95 | $257.29 (0.92%) | $257.93 | $253.91 | 2.68 M | $80.53 B |
| 05/29/2025 | $253.29 | $254.44 (0.45%) | $254.78 | $252.24 | 840.30 K | $79.64 B |
| 05/28/2025 | $254.49 | $254.08 (-0.16%) | $255.38 | $253.30 | 1.16 M | $79.53 B |
| 05/27/2025 | $252.46 | $254.91 (0.97%) | $255.54 | $252.29 | 1.82 M | $79.79 B |
| 05/23/2025 | $250.61 | $252.86 (0.9%) | $253.76 | $249.70 | 1.07 M | $79.15 B |
| 05/22/2025 | $252.65 | $251.00 (-0.65%) | $252.88 | $247.69 | 2.15 M | $78.56 B |
| 05/21/2025 | $251.69 | $252.19 (0.2%) | $253.39 | $251.19 | 1.13 M | $78.94 B |
| 05/20/2025 | $250.49 | $252.19 (0.68%) | $252.29 | $250.00 | 1.15 M | $78.94 B |
| 05/19/2025 | $247.41 | $250.37 (1.2%) | $250.57 | $246.60 | 1.02 M | $78.37 B |
| 05/16/2025 | $244.24 | $247.79 (1.45%) | $247.87 | $243.79 | 1.25 M | $77.56 B |
| 05/15/2025 | $239.78 | $244.96 (2.16%) | $244.98 | $238.64 | 1.27 M | $76.67 B |
| 05/14/2025 | $238.29 | $238.07 (-0.09%) | $238.54 | $235.35 | 1.43 M | $74.52 B |
| 05/13/2025 | $241.44 | $237.99 (-1.43%) | $242.15 | $237.65 | 2.87 M | $74.49 B |
| 05/12/2025 | $247.54 | $241.46 (-2.46%) | $247.61 | $237.96 | 1.79 M | $75.58 B |
| 05/09/2025 | $248.30 | $248.58 (0.11%) | $249.33 | $247.34 | 794.23 K | $77.81 B |
| 05/08/2025 | $252.50 | $249.33 (-1.26%) | $253.54 | $249.07 | 1.15 M | $78.04 B |
| 05/07/2025 | $251.01 | $251.81 (0.32%) | $252.94 | $249.64 | 1.10 M | $78.82 B |
| 05/06/2025 | $250.46 | $250.85 (0.16%) | $251.31 | $248.75 | 759.95 K | $78.52 B |
| 05/05/2025 | $251.03 | $250.73 (-0.12%) | $251.25 | $248.57 | 1.07 M | $78.48 B |
| 05/02/2025 | $251.56 | $250.52 (-0.41%) | $252.40 | $249.04 | 894.12 K | $78.41 B |
| 05/01/2025 | $249.19 | $249.41 (0.09%) | $250.69 | $246.19 | 833.58 K | $78.07 B |
| 04/30/2025 | $247.02 | $250.75 (1.51%) | $251.70 | $244.36 | 1.68 M | $78.48 B |
| 04/29/2025 | $245.61 | $247.70 (0.85%) | $248.05 | $243.55 | 986.61 K | $77.53 B |
| 04/28/2025 | $242.92 | $246.11 (1.31%) | $246.57 | $242.36 | 1.48 M | $77.03 B |
| 04/25/2025 | $243.59 | $243.56 (-0.01%) | $244.04 | $238.66 | 1.95 M | $76.23 B |
| 04/24/2025 | $242.19 | $240.76 (-0.59%) | $242.19 | $237.76 | 1.77 M | $75.36 B |
| 04/23/2025 | $243.21 | $241.22 (-0.82%) | $244.53 | $239.27 | 1.59 M | $75.50 B |
| 04/22/2025 | $240.00 | $242.57 (1.07%) | $243.41 | $238.75 | 1.19 M | $75.92 B |
| 04/21/2025 | $242.53 | $238.37 (-1.72%) | $242.65 | $235.77 | 1.37 M | $74.61 B |
| 04/17/2025 | $244.00 | $243.28 (-0.3%) | $245.33 | $242.89 | 837.83 K | $76.24 B |
| 04/16/2025 | $246.33 | $243.61 (-1.1%) | $246.60 | $242.30 | 1.23 M | $76.35 B |
| 04/15/2025 | $246.99 | $245.00 (-0.81%) | $247.24 | $243.58 | 1.15 M | $76.78 B |
| 04/14/2025 | $245.03 | $245.56 (0.22%) | $247.09 | $243.83 | 918.83 K | $76.96 B |
| 04/11/2025 | $237.92 | $243.92 (2.52%) | $244.91 | $237.92 | 1.57 M | $76.44 B |
| 04/10/2025 | $236.25 | $240.23 (1.68%) | $241.54 | $234.11 | 1.68 M | $75.29 B |
| 04/09/2025 | $225.75 | $239.26 (5.98%) | $239.65 | $225.22 | 2.57 M | $74.98 B |
| 04/08/2025 | $234.63 | $227.20 (-3.17%) | $237.17 | $224.13 | 2.48 M | $71.20 B |
| 04/07/2025 | $230.50 | $230.93 (0.19%) | $238.16 | $226.35 | 2.41 M | $72.37 B |
| 04/04/2025 | $247.00 | $235.42 (-4.69%) | $249.08 | $235.07 | 3.16 M | $73.78 B |
| 04/03/2025 | $244.82 | $248.44 (1.48%) | $249.73 | $241.86 | 2.75 M | $77.86 B |
| 04/02/2025 | $241.65 | $244.82 (1.31%) | $245.00 | $240.34 | 1.87 M | $76.73 B |
| 04/01/2025 | $242.45 | $243.72 (0.52%) | $244.00 | $241.23 | 1.37 M | $76.38 B |
| 03/31/2025 | $239.22 | $242.16 (1.23%) | $243.08 | $239.11 | 1.75 M | $75.89 B |
| 03/28/2025 | $239.89 | $238.54 (-0.56%) | $240.88 | $238.31 | 1.04 M | $74.76 B |
| 03/27/2025 | $239.15 | $239.77 (0.26%) | $241.09 | $237.48 | 1.26 M | $75.14 B |
| 03/26/2025 | $238.50 | $237.75 (-0.31%) | $240.31 | $237.55 | 1.55 M | $74.51 B |
| 03/25/2025 | $236.82 | $237.79 (0.41%) | $238.20 | $235.76 | 832.40 K | $74.52 B |
| 03/24/2025 | $234.42 | $235.99 (0.67%) | $236.50 | $233.10 | 2.08 M | $73.96 B |
| 03/21/2025 | $234.41 | $233.34 (-0.46%) | $235.03 | $231.92 | 1.63 M | $73.13 B |
| 03/20/2025 | $234.92 | $234.86 (-0.03%) | $235.50 | $233.00 | 957.70 K | $73.61 B |
| 03/19/2025 | $234.12 | $234.56 (0.19%) | $235.32 | $232.98 | 733.10 K | $73.51 B |
| 03/18/2025 | $235.21 | $234.04 (-0.5%) | $236.13 | $233.42 | 946.12 K | $73.35 B |
| 03/17/2025 | $231.20 | $235.76 (1.97%) | $236.24 | $231.20 | 788.14 K | $73.89 B |
| 03/14/2025 | $229.47 | $232.01 (1.11%) | $232.17 | $228.63 | 940.20 K | $72.71 B |
| 03/13/2025 | $230.14 | $229.28 (-0.37%) | $230.70 | $228.81 | 928.80 K | $71.86 B |
| 03/12/2025 | $231.53 | $230.63 (-0.39%) | $232.79 | $229.94 | 1.12 M | $72.28 B |
| 03/11/2025 | $233.45 | $231.71 (-0.75%) | $233.86 | $231.39 | 1.11 M | $72.62 B |
| 03/10/2025 | $232.98 | $233.30 (0.14%) | $238.14 | $232.48 | 1.05 M | $73.12 B |
| 03/07/2025 | $230.07 | $234.18 (1.79%) | $234.61 | $229.22 | 972.30 K | $73.39 B |
| 03/06/2025 | $233.94 | $231.49 (-1.05%) | $235.28 | $229.44 | 1.11 M | $72.55 B |
| 03/05/2025 | $233.15 | $235.76 (1.12%) | $237.08 | $225.00 | 1.37 M | $73.89 B |
| 03/04/2025 | $239.62 | $235.94 (-1.54%) | $240.95 | $235.35 | 1.56 M | $73.94 B |
| 03/03/2025 | $237.26 | $239.62 (0.99%) | $240.64 | $237.26 | 1.13 M | $75.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
