5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
+16.80%
6 MONTH PERFORMANCE
+18.65%
YEAR-TO-DATE PERFORMANCE
+21.78%
1 YEAR PERFORMANCE
+30.85%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $246.99 | $245.00 (-0.81%) | $247.24 | $243.58 | 1.14 M | $76.94 B |
| 04/14/2025 | $245.03 | $245.56 (0.22%) | $247.09 | $243.83 | 918,834 | $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 | 832,400 | $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 | 957,700 | $73.61 B |
| 03/19/2025 | $234.12 | $234.56 (0.19%) | $235.32 | $232.98 | 733,099 | $73.51 B |
| 03/18/2025 | $235.21 | $234.04 (-0.5%) | $236.13 | $233.42 | 946,122 | $73.35 B |
| 03/17/2025 | $231.20 | $235.76 (1.97%) | $236.24 | $231.20 | 788,138 | $73.89 B |
| 03/14/2025 | $229.47 | $232.01 (1.11%) | $232.17 | $228.63 | 940,200 | $72.71 B |
| 03/13/2025 | $230.14 | $229.28 (-0.37%) | $230.70 | $228.81 | 928,800 | $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 | 972,300 | $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 |
| 02/28/2025 | $233.60 | $237.02 (1.46%) | $237.52 | $233.26 | 1.51 M | $74.28 B |
| 02/27/2025 | $231.34 | $232.69 (0.58%) | $233.69 | $230.47 | 642,800 | $72.93 B |
| 02/26/2025 | $231.99 | $231.57 (-0.18%) | $233.98 | $231.33 | 947,600 | $72.57 B |
| 02/25/2025 | $232.72 | $233.51 (0.34%) | $234.03 | $232.18 | 1.53 M | $73.18 B |
| 02/24/2025 | $230.64 | $232.71 (0.9%) | $233.42 | $230.27 | 1.06 M | $72.93 B |
| 02/21/2025 | $229.55 | $230.87 (0.58%) | $231.44 | $228.27 | 1.23 M | $72.35 B |
| 02/20/2025 | $228.56 | $230.86 (1.01%) | $231.35 | $227.26 | 1.14 M | $72.35 B |
| 02/19/2025 | $229.90 | $229.66 (-0.1%) | $230.41 | $227.76 | 1.13 M | $71.98 B |
| 02/18/2025 | $228.62 | $228.55 (-0.03%) | $231.15 | $227.46 | 1.22 M | $71.63 B |
| 02/14/2025 | $228.53 | $231.37 (1.24%) | $232.52 | $227.36 | 1.51 M | $72.51 B |
| 02/13/2025 | $223.49 | $224.49 (0.45%) | $224.68 | $220.69 | 1.38 M | $70.36 B |
| 02/12/2025 | $222.01 | $223.50 (0.67%) | $224.45 | $221.50 | 1.15 M | $70.04 B |
| 02/11/2025 | $222.20 | $223.25 (0.47%) | $223.27 | $221.00 | 751,412 | $69.97 B |
| 02/10/2025 | $221.78 | $222.10 (0.14%) | $223.43 | $220.25 | 740,200 | $69.61 B |
| 02/07/2025 | $221.94 | $221.07 (-0.39%) | $222.65 | $220.76 | 616,543 | $69.42 B |
| 02/06/2025 | $220.24 | $221.57 (0.6%) | $221.68 | $219.44 | 650,905 | $69.57 B |
| 02/05/2025 | $220.74 | $221.00 (0.12%) | $221.37 | $219.63 | 892,600 | $69.39 B |
| 02/04/2025 | $220.03 | $219.24 (-0.36%) | $220.32 | $218.62 | 724,500 | $68.84 B |
| 02/03/2025 | $215.40 | $221.06 (2.63%) | $221.75 | $215.08 | 1.13 M | $69.41 B |
| 01/31/2025 | $218.54 | $216.87 (-0.76%) | $219.56 | $216.70 | 943,900 | $68.10 B |
| 01/30/2025 | $214.08 | $218.36 (2%) | $218.92 | $212.59 | 863,235 | $68.57 B |
| 01/29/2025 | $216.13 | $212.31 (-1.77%) | $216.15 | $212.14 | 1.14 M | $66.67 B |
| 01/28/2025 | $215.53 | $216.06 (0.25%) | $216.24 | $214.02 | 1.32 M | $67.84 B |
| 01/27/2025 | $212.89 | $215.57 (1.26%) | $215.77 | $211.99 | 1.06 M | $67.69 B |
| 01/24/2025 | $212.71 | $211.83 (-0.41%) | $212.79 | $211.66 | 736,507 | $66.51 B |
| 01/23/2025 | $212.83 | $212.27 (-0.26%) | $213.03 | $211.27 | 655,646 | $66.65 B |
| 01/22/2025 | $214.13 | $212.48 (-0.77%) | $214.40 | $211.80 | 981,750 | $66.72 B |
| 01/21/2025 | $214.98 | $214.94 (-0.02%) | $217.16 | $214.43 | 931,250 | $67.49 B |
| 01/17/2025 | $212.47 | $213.73 (0.59%) | $214.68 | $212.21 | 1.25 M | $67.11 B |
| 01/16/2025 | $209.76 | $211.92 (1.03%) | $212.87 | $209.52 | 909,300 | $66.54 B |
| 01/15/2025 | $208.17 | $209.76 (0.76%) | $210.21 | $207.66 | 1.21 M | $65.86 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.
