5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-5.67%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $219.30 | $216.84 (-1.12%) | $219.30 | $209.48 | 2.97 M | $67.16 B |
| 02/17/2026 | $224.08 | $221.19 (-1.29%) | $225.78 | $220.84 | 2.18 M | $68.50 B |
| 02/13/2026 | $220.97 | $223.17 (1%) | $224.55 | $220.57 | 1.44 M | $69.56 B |
| 02/12/2026 | $225.26 | $220.87 (-1.95%) | $227.26 | $219.26 | 2.32 M | $68.85 B |
| 02/11/2026 | $222.75 | $225.97 (1.45%) | $228.09 | $222.01 | 1.52 M | $70.43 B |
| 02/10/2026 | $224.18 | $223.07 (-0.5%) | $225.69 | $222.85 | 1.61 M | $69.53 B |
| 02/09/2026 | $220.00 | $224.08 (1.85%) | $224.25 | $219.28 | 1.56 M | $69.85 B |
| 02/06/2026 | $218.72 | $219.94 (0.56%) | $221.64 | $218.41 | 1.04 M | $68.56 B |
| 02/05/2026 | $219.90 | $218.72 (-0.54%) | $222.37 | $218.00 | 2.02 M | $68.18 B |
| 02/04/2026 | $213.86 | $218.20 (2.03%) | $219.82 | $212.76 | 1.63 M | $68.01 B |
| 02/03/2026 | $213.28 | $213.95 (0.31%) | $216.42 | $212.73 | 1.10 M | $66.69 B |
| 02/02/2026 | $215.37 | $215.73 (0.17%) | $216.59 | $213.28 | 1.07 M | $67.24 B |
| 01/30/2026 | $215.00 | $215.09 (0.04%) | $215.28 | $211.42 | 2.21 M | $67.04 B |
| 01/29/2026 | $216.80 | $214.75 (-0.95%) | $219.18 | $213.44 | 1.88 M | $66.94 B |
| 01/28/2026 | $216.55 | $217.60 (0.48%) | $218.94 | $215.38 | 972.54 K | $67.83 B |
| 01/27/2026 | $218.09 | $217.19 (-0.41%) | $219.20 | $216.68 | 1.02 M | $67.70 B |
| 01/26/2026 | $218.28 | $219.08 (0.37%) | $220.00 | $217.31 | 1.18 M | $68.29 B |
| 01/23/2026 | $215.97 | $217.61 (0.76%) | $218.18 | $215.62 | 1.69 M | $67.83 B |
| 01/22/2026 | $214.37 | $215.75 (0.64%) | $216.27 | $213.98 | 1.01 M | $67.25 B |
| 01/21/2026 | $211.27 | $214.29 (1.43%) | $214.37 | $210.41 | 1.36 M | $66.79 B |
| 01/20/2026 | $209.62 | $210.62 (0.48%) | $211.45 | $208.14 | 2.16 M | $65.65 B |
| 01/16/2026 | $209.12 | $210.96 (0.88%) | $211.26 | $209.12 | 1.75 M | $65.76 B |
| 01/15/2026 | $209.65 | $210.79 (0.54%) | $211.03 | $209.65 | 1.46 M | $65.70 B |
| 01/14/2026 | $209.09 | $210.98 (0.9%) | $211.51 | $208.87 | 1.62 M | $65.76 B |
| 01/13/2026 | $210.60 | $209.65 (-0.45%) | $211.45 | $207.90 | 1.15 M | $65.35 B |
| 01/12/2026 | $212.65 | $210.85 (-0.85%) | $213.28 | $210.60 | 1.13 M | $65.72 B |
| 01/09/2026 | $211.96 | $212.22 (0.12%) | $213.75 | $211.72 | 988.85 K | $66.15 B |
| 01/08/2026 | $208.87 | $211.86 (1.43%) | $212.14 | $208.87 | 1.43 M | $66.04 B |
| 01/07/2026 | $211.75 | $209.08 (-1.26%) | $212.16 | $208.70 | 1.60 M | $65.17 B |
| 01/06/2026 | $212.49 | $210.93 (-0.73%) | $214.47 | $209.16 | 1.84 M | $65.75 B |
| 01/05/2026 | $209.20 | $212.84 (1.74%) | $213.63 | $208.27 | 1.37 M | $66.34 B |
| 01/02/2026 | $210.55 | $210.20 (-0.17%) | $210.80 | $209.24 | 1.15 M | $65.52 B |
| 12/31/2025 | $214.69 | $211.93 (-1.29%) | $214.76 | $211.56 | 1.04 M | $66.06 B |
| 12/30/2025 | $214.00 | $214.69 (0.32%) | $215.29 | $213.19 | 997.50 K | $66.92 B |
| 12/29/2025 | $213.99 | $214.52 (0.25%) | $215.38 | $213.84 | 969.81 K | $66.87 B |
| 12/26/2025 | $213.00 | $213.37 (0.17%) | $214.21 | $212.77 | 641.40 K | $66.51 B |
| 12/24/2025 | $213.70 | $213.20 (-0.23%) | $215.16 | $213.13 | 917.24 K | $66.45 B |
| 12/23/2025 | $212.91 | $213.06 (0.07%) | $213.87 | $212.64 | 1.62 M | $66.41 B |
| 12/22/2025 | $211.95 | $212.92 (0.46%) | $213.82 | $211.19 | 2.04 M | $66.37 B |
| 12/19/2025 | $212.56 | $213.14 (0.27%) | $213.57 | $211.66 | 3.96 M | $66.44 B |
| 12/18/2025 | $214.42 | $213.46 (-0.45%) | $215.16 | $212.91 | 2.18 M | $66.54 B |
| 12/17/2025 | $213.30 | $214.73 (0.67%) | $216.50 | $212.77 | 2.20 M | $66.93 B |
| 12/16/2025 | $215.87 | $214.01 (-0.86%) | $216.72 | $213.82 | 1.25 M | $66.71 B |
| 12/15/2025 | $213.31 | $215.33 (0.95%) | $216.12 | $212.93 | 1.30 M | $67.12 B |
| 12/12/2025 | $212.48 | $213.65 (0.55%) | $213.77 | $211.23 | 1.02 M | $66.59 B |
| 12/11/2025 | $209.22 | $211.18 (0.94%) | $212.85 | $208.87 | 1.19 M | $65.82 B |
| 12/10/2025 | $208.82 | $207.56 (-0.6%) | $209.70 | $206.98 | 2.10 M | $64.70 B |
| 12/09/2025 | $212.23 | $209.32 (-1.37%) | $212.90 | $209.10 | 1.25 M | $65.25 B |
| 12/08/2025 | $215.77 | $211.44 (-2.01%) | $216.15 | $211.29 | 1.48 M | $65.91 B |
| 12/05/2025 | $214.18 | $216.53 (1.1%) | $217.19 | $213.75 | 1.44 M | $67.49 B |
| 12/04/2025 | $218.10 | $215.12 (-1.37%) | $219.83 | $213.11 | 1.54 M | $67.05 B |
| 12/03/2025 | $213.00 | $215.37 (1.11%) | $215.42 | $212.00 | 1.24 M | $67.13 B |
| 12/02/2025 | $214.71 | $212.67 (-0.95%) | $214.86 | $212.63 | 1.30 M | $66.29 B |
| 12/01/2025 | $217.40 | $214.07 (-1.53%) | $217.40 | $213.91 | 1.57 M | $66.73 B |
| 11/28/2025 | $215.90 | $217.06 (0.54%) | $217.71 | $215.90 | 596.80 K | $67.66 B |
| 11/26/2025 | $217.50 | $217.37 (-0.06%) | $219.08 | $216.94 | 1.23 M | $67.75 B |
| 11/25/2025 | $216.10 | $217.09 (0.46%) | $218.11 | $215.08 | 1.49 M | $67.67 B |
| 11/24/2025 | $218.41 | $215.16 (-1.49%) | $218.41 | $214.55 | 2.42 M | $67.07 B |
| 11/21/2025 | $218.82 | $219.00 (0.08%) | $220.02 | $216.47 | 2.48 M | $68.26 B |
| 11/20/2025 | $216.65 | $218.43 (0.82%) | $219.03 | $216.29 | 1.96 M | $68.08 B |
| 11/19/2025 | $213.88 | $217.47 (1.68%) | $217.82 | $213.59 | 2.06 M | $67.79 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.
