5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
+12.30%
6 MONTH PERFORMANCE
+4.95%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+1.41%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $216.79 | $215.28 (-0.7%) | $216.98 | $215.00 | 699.19 K | $66.44 B |
| 09/18/2026 | $218.72 | $218.07 (-0.3%) | $219.70 | $216.46 | 3.64 M | $67.06 B |
| 09/17/2026 | $220.70 | $218.93 (-0.8%) | $220.70 | $217.76 | 2.12 M | $67.32 B |
| 09/16/2026 | $222.52 | $219.80 (-1.22%) | $225.12 | $219.71 | 1.74 M | $67.59 B |
| 09/15/2026 | $225.24 | $223.04 (-0.98%) | $225.78 | $222.41 | 1.62 M | $68.58 B |
| 09/14/2026 | $225.48 | $225.85 (0.16%) | $227.32 | $225.07 | 1.39 M | $69.45 B |
| 09/11/2026 | $221.65 | $222.74 (0.49%) | $223.97 | $220.66 | 1.34 M | $68.49 B |
| 09/10/2026 | $223.92 | $221.08 (-1.27%) | $224.26 | $221.00 | 1.67 M | $67.98 B |
| 09/09/2026 | $221.88 | $222.47 (0.27%) | $222.61 | $219.58 | 1.74 M | $68.41 B |
| 09/08/2026 | $221.14 | $221.63 (0.22%) | $223.15 | $220.16 | 1.50 M | $68.15 B |
| 09/04/2026 | $222.90 | $222.71 (-0.09%) | $224.55 | $220.47 | 1.61 M | $68.48 B |
| 09/03/2026 | $223.68 | $225.12 (0.64%) | $225.74 | $222.16 | 1.40 M | $69.22 B |
| 09/02/2026 | $223.37 | $222.52 (-0.38%) | $224.21 | $220.49 | 1.71 M | $68.42 B |
| 09/01/2026 | $222.61 | $223.29 (0.31%) | $224.59 | $220.61 | 1.88 M | $68.66 B |
| 08/31/2026 | $221.66 | $220.92 (-0.33%) | $224.09 | $220.89 | 1.97 M | $67.93 B |
| 08/28/2026 | $221.00 | $222.11 (0.5%) | $222.49 | $219.58 | 1.40 M | $68.30 B |
| 08/27/2026 | $220.44 | $219.27 (-0.53%) | $221.38 | $218.86 | 1.77 M | $67.43 B |
| 08/26/2026 | $220.39 | $222.18 (0.81%) | $222.63 | $219.93 | 1.44 M | $68.32 B |
| 08/25/2026 | $221.59 | $220.96 (-0.28%) | $223.96 | $220.39 | 1.34 M | $67.95 B |
| 08/24/2026 | $221.55 | $223.08 (0.69%) | $224.17 | $221.55 | 1.36 M | $68.60 B |
| 08/21/2026 | $219.66 | $220.67 (0.46%) | $220.98 | $218.62 | 1.08 M | $67.86 B |
| 08/20/2026 | $220.90 | $219.50 (-0.63%) | $222.10 | $219.36 | 1.39 M | $67.50 B |
| 08/19/2026 | $217.77 | $221.04 (1.5%) | $224.23 | $215.73 | 1.42 M | $67.97 B |
| 08/18/2026 | $218.00 | $216.97 (-0.47%) | $218.56 | $215.77 | 1.71 M | $66.72 B |
| 08/17/2026 | $213.00 | $215.26 (1.06%) | $215.83 | $213.00 | 1.10 M | $66.19 B |
| 08/14/2026 | $215.69 | $214.71 (-0.45%) | $216.57 | $214.56 | 1.04 M | $66.02 B |
| 08/13/2026 | $215.26 | $215.22 (-0.02%) | $216.79 | $215.03 | 1.36 M | $66.18 B |
| 08/12/2026 | $213.07 | $214.26 (0.56%) | $217.34 | $212.22 | 1.31 M | $65.88 B |
| 08/11/2026 | $214.48 | $215.08 (0.28%) | $217.27 | $213.57 | 1.20 M | $66.14 B |
| 08/10/2026 | $214.43 | $214.62 (0.09%) | $216.60 | $213.53 | 1.43 M | $66.00 B |
| 08/07/2026 | $213.76 | $214.56 (0.37%) | $219.29 | $211.88 | 1.92 M | $65.98 B |
| 08/06/2026 | $209.47 | $209.59 (0.06%) | $209.76 | $205.01 | 1.44 M | $64.45 B |
| 08/05/2026 | $207.89 | $207.02 (-0.42%) | $207.89 | $204.80 | 1.57 M | $63.66 B |
| 08/04/2026 | $207.78 | $207.66 (-0.06%) | $209.17 | $205.99 | 1.59 M | $63.86 B |
| 08/03/2026 | $210.98 | $209.62 (-0.64%) | $211.98 | $208.87 | 1.13 M | $64.46 B |
| 07/31/2026 | $209.22 | $210.55 (0.64%) | $211.82 | $208.28 | 1.15 M | $65.08 B |
| 07/30/2026 | $215.00 | $211.33 (-1.71%) | $216.77 | $208.90 | 2.18 M | $65.32 B |
| 07/29/2026 | $218.24 | $218.91 (0.31%) | $222.66 | $217.37 | 1.66 M | $67.67 B |
| 07/28/2026 | $219.92 | $216.63 (-1.5%) | $221.24 | $216.55 | 1.46 M | $66.96 B |
| 07/27/2026 | $216.47 | $216.90 (0.2%) | $220.59 | $216.04 | 1.37 M | $67.04 B |
| 07/24/2026 | $217.81 | $216.91 (-0.41%) | $218.76 | $215.55 | 1.16 M | $67.05 B |
| 07/23/2026 | $216.19 | $217.42 (0.57%) | $218.81 | $214.60 | 1.13 M | $67.20 B |
| 07/22/2026 | $217.00 | $216.52 (-0.22%) | $217.22 | $214.86 | 1.14 M | $66.93 B |
| 07/21/2026 | $216.61 | $214.63 (-0.91%) | $217.66 | $213.80 | 1.25 M | $66.34 B |
| 07/20/2026 | $222.07 | $220.53 (-0.69%) | $223.18 | $219.52 | 1.33 M | $68.17 B |
| 07/17/2026 | $227.77 | $222.31 (-2.4%) | $228.22 | $220.41 | 1.77 M | $68.72 B |
| 07/16/2026 | $220.35 | $224.51 (1.89%) | $225.46 | $218.91 | 1.22 M | $69.40 B |
| 07/15/2026 | $220.11 | $217.34 (-1.26%) | $221.55 | $216.73 | 1.50 M | $67.18 B |
| 07/14/2026 | $220.51 | $220.03 (-0.22%) | $222.45 | $218.79 | 1.32 M | $68.01 B |
| 07/13/2026 | $221.39 | $223.38 (0.9%) | $224.21 | $220.52 | 1.17 M | $69.05 B |
| 07/10/2026 | $219.58 | $219.20 (-0.17%) | $220.99 | $216.43 | 773.76 K | $67.75 B |
| 07/09/2026 | $218.15 | $218.69 (0.25%) | $220.42 | $217.09 | 953.00 K | $67.60 B |
| 07/08/2026 | $223.32 | $220.46 (-1.28%) | $223.81 | $219.80 | 1.43 M | $68.14 B |
| 07/07/2026 | $218.54 | $222.46 (1.79%) | $223.27 | $218.00 | 1.98 M | $68.76 B |
| 07/06/2026 | $216.48 | $214.58 (-0.88%) | $216.59 | $213.98 | 1.15 M | $66.33 B |
| 07/02/2026 | $215.31 | $217.34 (0.94%) | $218.28 | $211.75 | 939.73 K | $67.18 B |
| 07/01/2026 | $214.34 | $214.71 (0.17%) | $216.18 | $213.94 | 1.28 M | $66.37 B |
| 06/30/2026 | $213.90 | $213.08 (-0.38%) | $214.65 | $212.23 | 1.15 M | $65.86 B |
| 06/29/2026 | $216.82 | $214.68 (-0.99%) | $217.40 | $214.00 | 1.07 M | $66.36 B |
| 06/26/2026 | $216.55 | $216.39 (-0.07%) | $217.54 | $215.36 | 2.09 M | $66.89 B |
| 06/25/2026 | $212.68 | $213.50 (0.39%) | $216.18 | $211.15 | 1.53 M | $65.99 B |
| 06/24/2026 | $209.93 | $213.58 (1.74%) | $215.79 | $207.89 | 1.63 M | $66.02 B |
| 06/23/2026 | $207.92 | $209.10 (0.57%) | $209.39 | $205.89 | 2.22 M | $64.63 B |
| 06/22/2026 | $204.03 | $204.36 (0.16%) | $206.14 | $203.61 | 2.08 M | $63.17 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.
