5 DAY PERFORMANCE
+9.31%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+14.19%
6 MONTH PERFORMANCE
+4.64%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-2.33%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $213.76 | $215.98 (1.04%) | $217.50 | $212.15 | 142.92 K | |
| 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 |
| 06/18/2026 | $207.62 | $204.94 (-1.29%) | $208.02 | $203.15 | 2.92 M | $63.35 B |
| 06/17/2026 | $207.00 | $207.43 (0.21%) | $210.09 | $206.92 | 2.25 M | $64.12 B |
| 06/16/2026 | $208.18 | $209.03 (0.41%) | $210.42 | $207.87 | 1.80 M | $64.61 B |
| 06/15/2026 | $207.02 | $208.09 (0.52%) | $209.28 | $207.00 | 1.38 M | $64.32 B |
| 06/12/2026 | $207.42 | $209.91 (1.2%) | $209.94 | $207.17 | 1.34 M | $64.88 B |
| 06/11/2026 | $212.95 | $208.05 (-2.3%) | $214.04 | $207.93 | 1.60 M | $64.31 B |
| 06/10/2026 | $211.96 | $212.59 (0.3%) | $213.17 | $209.31 | 1.46 M | $65.71 B |
| 06/09/2026 | $205.50 | $210.18 (2.28%) | $211.06 | $204.48 | 1.70 M | $64.97 B |
| 06/08/2026 | $208.17 | $204.93 (-1.56%) | $209.88 | $204.43 | 2.00 M | $63.34 B |
| 06/05/2026 | $210.71 | $210.04 (-0.32%) | $212.79 | $209.70 | 1.32 M | $64.92 B |
| 06/04/2026 | $207.46 | $207.91 (0.22%) | $208.29 | $205.99 | 1.59 M | $64.26 B |
| 06/03/2026 | $201.25 | $204.20 (1.47%) | $205.40 | $200.91 | 1.85 M | $63.12 B |
| 06/02/2026 | $200.48 | $201.67 (0.59%) | $201.80 | $197.62 | 1.87 M | $62.34 B |
| 06/01/2026 | $201.24 | $200.83 (-0.2%) | $203.31 | $200.76 | 1.47 M | $62.08 B |
| 05/29/2026 | $203.39 | $200.44 (-1.45%) | $203.67 | $200.28 | 3.28 M | $61.96 B |
| 05/28/2026 | $205.80 | $203.69 (-1.03%) | $206.74 | $203.38 | 1.47 M | $62.96 B |
| 05/27/2026 | $206.06 | $205.60 (-0.22%) | $208.11 | $204.98 | 1.63 M | $63.55 B |
| 05/26/2026 | $207.01 | $207.05 (0.02%) | $208.52 | $205.48 | 1.79 M | $64.00 B |
| 05/22/2026 | $207.45 | $208.93 (0.71%) | $209.92 | $207.42 | 1.61 M | $64.58 B |
| 05/21/2026 | $211.62 | $208.09 (-1.67%) | $211.68 | $207.37 | 1.76 M | $64.32 B |
| 05/20/2026 | $213.01 | $212.20 (-0.38%) | $214.32 | $211.40 | 2.05 M | $65.59 B |
| 05/19/2026 | $216.19 | $214.97 (-0.56%) | $218.91 | $214.85 | 1.99 M | $66.45 B |
| 05/18/2026 | $207.87 | $214.52 (3.2%) | $215.47 | $207.87 | 1.95 M | $66.31 B |
| 05/15/2026 | $211.07 | $208.32 (-1.3%) | $211.12 | $207.27 | 2.51 M | $64.39 B |
| 05/14/2026 | $205.20 | $208.68 (1.7%) | $208.97 | $204.30 | 1.96 M | $64.50 B |
| 05/13/2026 | $200.39 | $203.67 (1.64%) | $203.75 | $200.01 | 1.91 M | $62.95 B |
| 05/12/2026 | $199.14 | $202.38 (1.63%) | $204.34 | $198.39 | 2.12 M | $62.56 B |
| 05/11/2026 | $199.61 | $197.73 (-0.94%) | $199.89 | $196.41 | 2.27 M | $61.12 B |
| 05/08/2026 | $204.35 | $200.02 (-2.12%) | $204.45 | $198.79 | 2.27 M | $61.83 B |
| 05/07/2026 | $198.94 | $201.55 (1.31%) | $201.97 | $198.24 | 2.78 M | $62.30 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.
