-
5 DAY PERFORMANCE
+2.87% -
1 MONTH PERFORMANCE
+4.95% -
3 MONTH PERFORMANCE
+3.43% -
6 MONTH PERFORMANCE
+14.58% -
YEAR-TO-DATE PERFORMANCE
+29.77% -
1 YEAR PERFORMANCE
+33.75%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $200.80 | $201.28 (0.24%) | $201.82 | $199.30 | 698,900 | $63.39 B |
| 09/30/2024 | $199.12 | $200.84 (0.86%) | $200.97 | $198.35 | 1.27 M | $63.25 B |
| 09/27/2024 | $200.40 | $199.38 (-0.51%) | $201.52 | $199.11 | 1.57 M | $62.79 B |
| 09/26/2024 | $203.54 | $200.77 (-1.36%) | $205.10 | $200.65 | 751,234 | $63.22 B |
| 09/25/2024 | $204.23 | $204.49 (0.13%) | $204.84 | $203.30 | 864,200 | $64.40 B |
| 09/24/2024 | $202.16 | $203.36 (0.59%) | $203.51 | $201.64 | 1.56 M | $64.04 B |
| 09/23/2024 | $201.64 | $202.81 (0.58%) | $203.35 | $201.36 | 740,300 | $63.87 B |
| 09/20/2024 | $197.95 | $201.39 (1.74%) | $201.49 | $197.95 | 1.95 M | $63.42 B |
| 09/19/2024 | $199.92 | $200.91 (0.5%) | $201.26 | $197.69 | 1.32 M | $63.27 B |
| 09/18/2024 | $201.66 | $199.18 (-1.23%) | $202.04 | $198.16 | 838,267 | $62.72 B |
| 09/17/2024 | $204.66 | $201.75 (-1.42%) | $205.13 | $201.30 | 856,900 | $63.53 B |
| 09/16/2024 | $206.53 | $205.36 (-0.57%) | $207.83 | $205.25 | 657,845 | $64.67 B |
| 09/13/2024 | $205.17 | $205.79 (0.3%) | $206.80 | $204.47 | 763,092 | $64.81 B |
| 09/12/2024 | $204.09 | $205.24 (0.56%) | $205.32 | $202.81 | 885,300 | $64.63 B |
| 09/11/2024 | $204.66 | $204.80 (0.07%) | $205.53 | $200.74 | 829,010 | $64.49 B |
| 09/10/2024 | $205.81 | $206.31 (0.24%) | $207.11 | $204.64 | 704,801 | $64.97 B |
| 09/09/2024 | $203.94 | $205.30 (0.67%) | $207.20 | $203.10 | 882,724 | $64.65 B |
| 09/06/2024 | $205.53 | $202.82 (-1.32%) | $207.00 | $202.80 | 1.03 M | $63.87 B |
| 09/05/2024 | $207.71 | $205.43 (-1.1%) | $207.80 | $204.37 | 672,113 | $64.69 B |
| 09/04/2024 | $206.00 | $207.71 (0.83%) | $207.89 | $205.60 | 792,112 | $65.41 B |
| 09/03/2024 | $208.20 | $205.83 (-1.14%) | $208.59 | $204.84 | 1.12 M | $64.82 B |
| 08/30/2024 | $205.91 | $208.21 (1.12%) | $208.65 | $205.79 | 885,446 | $65.57 B |
| 08/29/2024 | $207.92 | $205.94 (-0.95%) | $208.69 | $205.46 | 1.16 M | $64.85 B |
| 08/28/2024 | $207.59 | $207.35 (-0.12%) | $208.31 | $206.41 | 531,641 | $65.30 B |
| 08/27/2024 | $207.24 | $206.97 (-0.13%) | $207.92 | $205.95 | 575,049 | $65.18 B |
| 08/26/2024 | $206.61 | $206.83 (0.11%) | $208.62 | $206.51 | 536,838 | $65.13 B |
| 08/23/2024 | $207.30 | $206.27 (-0.5%) | $208.00 | $205.47 | 675,609 | $64.96 B |
| 08/22/2024 | $206.69 | $206.91 (0.11%) | $207.76 | $206.13 | 547,720 | $65.16 B |