5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
-6.35%
6 MONTH PERFORMANCE
-15.02%
YEAR-TO-DATE PERFORMANCE
+6.94%
1 YEAR PERFORMANCE
-0.16%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $218.10 | $215.12 (-1.37%) | $218.10 | $213.13 | 1.30 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 |
| 11/18/2025 | $210.72 | $213.96 (1.54%) | $214.54 | $209.58 | 1.81 M | $66.69 B |
| 11/17/2025 | $209.46 | $209.81 (0.17%) | $210.87 | $208.54 | 2.50 M | $65.40 B |
| 11/14/2025 | $207.97 | $209.80 (0.88%) | $210.59 | $206.11 | 1.55 M | $65.39 B |
| 11/13/2025 | $205.05 | $206.02 (0.47%) | $207.89 | $204.91 | 1.22 M | $64.22 B |
| 11/12/2025 | $206.62 | $205.15 (-0.71%) | $208.10 | $204.44 | 1.14 M | $63.95 B |
| 11/11/2025 | $204.07 | $207.13 (1.5%) | $207.17 | $204.07 | 1.34 M | $64.56 B |
| 11/10/2025 | $203.45 | $204.12 (0.33%) | $204.68 | $201.42 | 1.14 M | $63.62 B |
| 11/07/2025 | $205.01 | $205.59 (0.28%) | $206.44 | $203.72 | 1.22 M | $64.08 B |
| 11/06/2025 | $206.01 | $204.23 (-0.86%) | $208.09 | $203.40 | 1.70 M | $63.66 B |
| 11/05/2025 | $207.77 | $206.43 (-0.64%) | $208.71 | $206.33 | 1.17 M | $64.34 B |
| 11/04/2025 | $207.78 | $207.74 (-0.02%) | $207.87 | $204.58 | 1.36 M | $64.75 B |
| 11/03/2025 | $207.31 | $205.28 (-0.98%) | $207.31 | $203.31 | 2.22 M | $63.99 B |
| 10/31/2025 | $209.38 | $208.24 (-0.54%) | $211.09 | $206.03 | 2.58 M | $64.91 B |
| 10/30/2025 | $209.91 | $209.92 (0%) | $212.71 | $209.75 | 2.49 M | $65.43 B |
| 10/29/2025 | $215.45 | $210.50 (-2.3%) | $216.52 | $209.83 | 2.36 M | $65.61 B |
| 10/28/2025 | $218.05 | $217.73 (-0.15%) | $221.56 | $215.00 | 1.78 M | $67.87 B |
| 10/27/2025 | $222.86 | $221.04 (-0.82%) | $223.47 | $220.01 | 1.15 M | $68.90 B |
| 10/24/2025 | $223.91 | $223.09 (-0.37%) | $224.64 | $221.91 | 951.84 K | $69.85 B |
| 10/23/2025 | $223.67 | $223.11 (-0.25%) | $224.55 | $219.97 | 1.26 M | $69.86 B |
| 10/22/2025 | $221.91 | $223.28 (0.62%) | $225.36 | $220.43 | 990.45 K | $69.91 B |
| 10/21/2025 | $219.98 | $220.94 (0.44%) | $221.38 | $219.01 | 911.80 K | $69.18 B |
| 10/20/2025 | $219.77 | $220.13 (0.16%) | $220.81 | $218.00 | 1.11 M | $68.92 B |
| 10/17/2025 | $218.48 | $219.82 (0.61%) | $220.48 | $218.09 | 1.30 M | $68.83 B |
| 10/16/2025 | $220.29 | $218.23 (-0.94%) | $220.42 | $217.69 | 992.70 K | $68.33 B |
| 10/15/2025 | $223.68 | $221.03 (-1.18%) | $224.88 | $219.95 | 708.19 K | $69.20 B |
| 10/14/2025 | $223.30 | $224.48 (0.53%) | $226.20 | $222.78 | 1.06 M | $70.28 B |
| 10/13/2025 | $222.29 | $223.04 (0.34%) | $225.46 | $222.29 | 1.03 M | $69.83 B |
| 10/10/2025 | $221.85 | $225.16 (1.49%) | $226.32 | $220.78 | 1.65 M | $70.50 B |
| 10/09/2025 | $224.81 | $221.69 (-1.39%) | $225.37 | $221.34 | 1.18 M | $69.41 B |
| 10/08/2025 | $222.85 | $225.35 (1.12%) | $226.11 | $222.02 | 1.26 M | $70.56 B |
| 10/07/2025 | $223.46 | $222.75 (-0.32%) | $223.60 | $221.13 | 1.06 M | $69.74 B |
| 10/06/2025 | $224.09 | $223.18 (-0.41%) | $224.32 | $222.32 | 927.60 K | $69.88 B |
| 10/03/2025 | $222.57 | $224.15 (0.71%) | $225.76 | $222.03 | 1.05 M | $70.18 B |
| 10/02/2025 | $225.16 | $222.57 (-1.15%) | $225.84 | $221.56 | 1.49 M | $69.69 B |
| 10/01/2025 | $228.81 | $227.29 (-0.66%) | $229.83 | $226.46 | 1.29 M | $71.16 B |
| 09/30/2025 | $229.40 | $229.48 (0.03%) | $231.65 | $229.28 | 1.55 M | $71.85 B |
| 09/29/2025 | $228.01 | $229.06 (0.46%) | $229.11 | $227.47 | 829.50 K | $71.72 B |
| 09/26/2025 | $228.56 | $228.21 (-0.15%) | $230.68 | $227.23 | 906.90 K | $71.45 B |
| 09/25/2025 | $228.02 | $226.86 (-0.51%) | $229.01 | $226.47 | 1.44 M | $71.03 B |
| 09/24/2025 | $226.70 | $227.40 (0.31%) | $228.64 | $225.62 | 1.52 M | $71.20 B |
| 09/23/2025 | $226.50 | $227.53 (0.45%) | $227.54 | $224.62 | 1.41 M | $71.24 B |
| 09/22/2025 | $226.87 | $226.26 (-0.27%) | $227.35 | $225.64 | 957.22 K | $70.84 B |
| 09/19/2025 | $227.33 | $226.94 (-0.17%) | $227.96 | $225.89 | 1.97 M | $71.05 B |
| 09/18/2025 | $225.47 | $226.71 (0.55%) | $227.78 | $224.92 | 1.05 M | $70.98 B |
| 09/17/2025 | $225.28 | $226.27 (0.44%) | $228.31 | $225.27 | 1.33 M | $70.85 B |
| 09/16/2025 | $227.74 | $225.33 (-1.06%) | $228.62 | $224.88 | 1.65 M | $70.55 B |
| 09/15/2025 | $228.27 | $228.14 (-0.06%) | $229.16 | $227.09 | 799.10 K | $71.43 B |
| 09/12/2025 | $231.80 | $228.48 (-1.43%) | $232.62 | $227.82 | 892.01 K | $71.54 B |
| 09/11/2025 | $228.72 | $232.21 (1.53%) | $232.89 | $227.40 | 1.18 M | $72.70 B |
| 09/10/2025 | $228.28 | $228.51 (0.1%) | $229.37 | $226.58 | 1.11 M | $71.55 B |
| 09/09/2025 | $227.64 | $229.07 (0.63%) | $229.31 | $226.59 | 1.33 M | $71.72 B |
| 09/08/2025 | $229.47 | $228.13 (-0.58%) | $229.47 | $226.47 | 1.27 M | $71.43 B |
| 09/05/2025 | $233.63 | $229.73 (-1.67%) | $233.77 | $228.30 | 1.09 M | $71.93 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.
