5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
-11.92%
YEAR-TO-DATE PERFORMANCE
+2.25%
1 YEAR PERFORMANCE
+2.06%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $216.80 | $216.69 (-0.05%) | $219.18 | $215.61 | 365.85 K | |
| 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 |
| 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 |
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.
