5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-6.59%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+21.74%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $201.21 | $200.69 (-0.26%) | $201.83 | $200.37 | 138,830 | |
| 12/31/2024 | $201.47 | $201.18 (-0.14%) | $201.65 | $199.73 | 827,062 | $63.17 B |
| 12/30/2024 | $201.66 | $201.19 (-0.23%) | $202.10 | $200.53 | 880,835 | $63.17 B |
| 12/27/2024 | $203.20 | $202.88 (-0.16%) | $204.77 | $202.24 | 559,622 | $63.70 B |
| 12/26/2024 | $203.50 | $204.10 (0.29%) | $206.39 | $202.50 | 394,138 | $64.09 B |
| 12/24/2024 | $201.85 | $204.14 (1.13%) | $204.14 | $201.77 | 326,806 | $64.10 B |
| 12/23/2024 | $203.91 | $202.26 (-0.81%) | $203.96 | $200.67 | 1.03 M | $63.51 B |
| 12/20/2024 | $204.44 | $203.73 (-0.35%) | $205.60 | $202.82 | 2.37 M | $63.97 B |
| 12/19/2024 | $203.17 | $203.95 (0.38%) | $205.34 | $202.47 | 1.60 M | $64.04 B |
| 12/18/2024 | $205.94 | $203.46 (-1.2%) | $206.81 | $203.37 | 2.23 M | $63.89 B |
| 12/17/2024 | $207.49 | $205.62 (-0.9%) | $208.32 | $205.15 | 1.08 M | $64.56 B |
| 12/16/2024 | $209.64 | $208.14 (-0.72%) | $210.40 | $207.62 | 1.01 M | $65.36 B |
| 12/13/2024 | $210.40 | $208.97 (-0.68%) | $210.40 | $208.71 | 805,739 | $65.62 B |
| 12/12/2024 | $211.00 | $210.13 (-0.41%) | $211.24 | $209.50 | 501,359 | $65.98 B |
| 12/11/2024 | $212.12 | $210.35 (-0.83%) | $213.01 | $209.59 | 835,916 | $66.05 B |
| 12/10/2024 | $213.48 | $211.69 (-0.84%) | $213.59 | $210.70 | 651,700 | $66.47 B |
| 12/09/2024 | $216.67 | $212.34 (-2%) | $217.68 | $211.46 | 1.02 M | $66.67 B |
| 12/06/2024 | $216.89 | $216.68 (-0.1%) | $218.59 | $216.40 | 1.05 M | $68.04 B |
| 12/05/2024 | $215.08 | $215.48 (0.19%) | $215.87 | $213.51 | 1.10 M | $67.66 B |
| 12/04/2024 | $214.44 | $215.55 (0.52%) | $215.95 | $214.13 | 1.22 M | $67.68 B |
| 12/03/2024 | $214.99 | $214.79 (-0.09%) | $215.70 | $213.70 | 996,900 | $67.44 B |
| 12/02/2024 | $218.38 | $214.96 (-1.57%) | $218.38 | $214.49 | 792,645 | $67.50 B |
| 11/29/2024 | $218.59 | $218.30 (-0.13%) | $220.00 | $218.00 | 631,500 | $68.55 B |
| 11/27/2024 | $219.96 | $218.28 (-0.76%) | $220.58 | $217.94 | 771,325 | $68.54 B |
| 11/26/2024 | $218.97 | $218.75 (-0.1%) | $219.94 | $217.77 | 835,600 | $68.69 B |
| 11/25/2024 | $216.70 | $217.86 (0.54%) | $218.90 | $216.02 | 2.05 M | $68.41 B |
| 11/22/2024 | $215.01 | $216.79 (0.83%) | $216.86 | $215.01 | 755,400 | $68.07 B |
| 11/21/2024 | $213.00 | $214.06 (0.5%) | $215.24 | $211.29 | 1.11 M | $67.21 B |
| 11/20/2024 | $210.91 | $212.62 (0.81%) | $212.72 | $209.54 | 990,639 | $66.76 B |
| 11/19/2024 | $208.04 | $210.91 (1.38%) | $211.03 | $206.94 | 907,186 | $66.23 B |
| 11/18/2024 | $207.57 | $209.08 (0.73%) | $209.90 | $207.20 | 683,184 | $65.65 B |
| 11/15/2024 | $208.50 | $208.04 (-0.22%) | $209.61 | $207.20 | 984,400 | $65.32 B |
| 11/14/2024 | $213.87 | $209.46 (-2.06%) | $214.26 | $208.90 | 1.11 M | $65.77 B |
| 11/13/2024 | $212.37 | $214.68 (1.09%) | $216.18 | $211.46 | 1.06 M | $67.41 B |
| 11/12/2024 | $212.51 | $212.24 (-0.13%) | $213.32 | $211.46 | 929,700 | $66.64 B |
| 11/11/2024 | $212.50 | $211.82 (-0.32%) | $214.96 | $211.51 | 891,100 | $66.51 B |
| 11/08/2024 | $209.14 | $211.59 (1.17%) | $213.25 | $204.39 | 1.01 M | $66.44 B |
| 11/07/2024 | $207.82 | $208.08 (0.13%) | $209.09 | $206.86 | 865,869 | $65.34 B |
| 11/06/2024 | $205.67 | $207.07 (0.68%) | $207.81 | $202.73 | 1.44 M | $65.02 B |
| 11/05/2024 | $200.89 | $202.14 (0.62%) | $202.55 | $200.00 | 731,144 | $63.47 B |
| 11/04/2024 | $200.00 | $200.59 (0.3%) | $201.27 | $198.89 | 1.06 M | $62.99 B |
| 11/01/2024 | $198.85 | $198.58 (-0.14%) | $200.17 | $197.85 | 1.01 M | $62.35 B |
| 10/31/2024 | $198.01 | $198.00 (-0.01%) | $200.12 | $197.61 | 1.43 M | $62.17 B |
| 10/30/2024 | $204.00 | $198.81 (-2.54%) | $207.50 | $198.51 | 1.39 M | $62.43 B |
| 10/29/2024 | $201.22 | $204.31 (1.54%) | $205.70 | $200.58 | 1.18 M | $64.15 B |
| 10/28/2024 | $200.98 | $200.42 (-0.28%) | $201.19 | $199.90 | 708,001 | $62.93 B |
| 10/25/2024 | $201.31 | $199.83 (-0.74%) | $202.14 | $199.59 | 517,348 | $62.93 B |
| 10/24/2024 | $203.26 | $201.53 (-0.85%) | $203.84 | $201.30 | 642,420 | $63.46 B |
| 10/23/2024 | $203.44 | $203.98 (0.27%) | $204.68 | $202.77 | 554,700 | $64.24 B |
| 10/22/2024 | $203.39 | $203.92 (0.26%) | $204.16 | $202.01 | 552,700 | $64.22 B |
| 10/21/2024 | $204.49 | $204.11 (-0.19%) | $205.40 | $202.98 | 666,073 | $64.28 B |
| 10/18/2024 | $205.47 | $204.80 (-0.33%) | $206.00 | $203.99 | 780,200 | $64.49 B |
| 10/17/2024 | $206.27 | $205.62 (-0.32%) | $206.80 | $204.61 | 626,400 | $64.75 B |
| 10/16/2024 | $205.65 | $205.53 (-0.06%) | $207.19 | $204.97 | 515,119 | $64.72 B |
| 10/15/2024 | $207.06 | $206.49 (-0.28%) | $208.54 | $206.03 | 983,900 | $65.03 B |
| 10/14/2024 | $205.16 | $205.77 (0.3%) | $206.98 | $204.57 | 702,124 | $64.80 B |
| 10/11/2024 | $203.80 | $204.44 (0.31%) | $204.85 | $202.84 | 780,840 | $64.38 B |
| 10/10/2024 | $205.06 | $203.08 (-0.97%) | $205.39 | $202.97 | 553,955 | $63.95 B |
| 10/09/2024 | $202.38 | $204.84 (1.22%) | $205.13 | $200.91 | 609,704 | $64.51 B |
| 10/08/2024 | $200.00 | $202.06 (1.03%) | $202.33 | $199.14 | 752,907 | $63.63 B |
| 10/07/2024 | $199.46 | $198.61 (-0.43%) | $199.93 | $197.81 | 2.23 M | $62.54 B |
| 10/04/2024 | $200.94 | $200.67 (-0.13%) | $201.14 | $199.50 | 957,963 | $63.19 B |
| 10/03/2024 | $199.60 | $201.90 (1.15%) | $202.04 | $199.60 | 1.38 M | $63.58 B |
| 10/02/2024 | $200.61 | $200.09 (-0.26%) | $201.24 | $199.50 | 666,200 | $63.01 B |