5 DAY PERFORMANCE
-14.19%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
+8.36%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $231.53 | $230.63 (-0.39%) | $232.79 | $229.94 | 1.12 M | $72.48 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 |
| 01/14/2025 | $207.00 | $207.00 (0%) | $207.08 | $205.16 | 849,207 | $65.00 B |
| 01/13/2025 | $205.78 | $207.22 (0.7%) | $207.25 | $203.91 | 1.35 M | $65.07 B |
| 01/10/2025 | $207.14 | $206.29 (-0.41%) | $208.71 | $205.81 | 1.32 M | $64.78 B |
| 01/08/2025 | $203.89 | $206.96 (1.51%) | $207.24 | $203.62 | 1.11 M | $64.99 B |
| 01/07/2025 | $201.90 | $203.05 (0.57%) | $203.67 | $201.87 | 1.06 M | $63.76 B |
| 01/06/2025 | $201.05 | $200.95 (-0.05%) | $202.49 | $200.24 | 864,200 | $63.10 B |
| 01/03/2025 | $200.32 | $201.04 (0.36%) | $201.54 | $199.43 | 779,500 | $63.13 B |
| 01/02/2025 | $201.21 | $200.09 (-0.56%) | $202.72 | $199.45 | 877,513 | $62.83 B |
| 12/31/2024 | $201.47 | $201.18 (-0.14%) | $201.65 | $199.73 | 832,232 | $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 |
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.
