5 DAY PERFORMANCE
+10.95%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
+4.95%
6 MONTH PERFORMANCE
+8.09%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-7.27%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $204.03 | $204.36 (0.16%) | $206.14 | $203.61 | 2.07 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 |
| 05/06/2026 | $202.40 | $199.69 (-1.34%) | $203.00 | $199.55 | 2.39 M | $61.72 B |
| 05/05/2026 | $206.52 | $203.88 (-1.28%) | $206.52 | $203.70 | 1.25 M | $63.02 B |
| 05/04/2026 | $205.87 | $206.55 (0.33%) | $207.88 | $205.19 | 1.63 M | $63.84 B |
| 05/01/2026 | $211.05 | $206.56 (-2.13%) | $211.70 | $206.36 | 1.24 M | $63.85 B |
| 04/30/2026 | $207.88 | $209.22 (0.64%) | $210.06 | $207.49 | 1.63 M | $64.67 B |
| 04/29/2026 | $208.00 | $208.31 (0.15%) | $208.73 | $205.13 | 1.39 M | $64.39 B |
| 04/28/2026 | $209.25 | $208.15 (-0.53%) | $209.59 | $206.92 | 2.08 M | $64.34 B |
| 04/27/2026 | $209.27 | $206.11 (-1.51%) | $210.87 | $205.93 | 1.12 M | $63.71 B |
| 04/24/2026 | $212.34 | $209.79 (-1.2%) | $213.60 | $209.38 | 1.06 M | $64.85 B |
| 04/23/2026 | $206.18 | $214.04 (3.81%) | $214.10 | $206.18 | 1.81 M | $66.16 B |
| 04/22/2026 | $204.99 | $205.29 (0.15%) | $207.03 | $204.26 | 1.61 M | $63.46 B |
| 04/21/2026 | $208.12 | $205.30 (-1.35%) | $208.70 | $204.96 | 2.01 M | $63.46 B |
| 04/20/2026 | $208.00 | $208.45 (0.22%) | $209.19 | $207.55 | 1.63 M | $64.43 B |
| 04/17/2026 | $208.79 | $207.66 (-0.54%) | $208.89 | $206.46 | 2.20 M | $64.19 B |
| 04/16/2026 | $211.94 | $209.66 (-1.08%) | $213.58 | $209.19 | 1.13 M | $64.81 B |
| 04/15/2026 | $211.09 | $210.87 (-0.1%) | $212.14 | $209.81 | 1.39 M | $65.18 B |
| 04/14/2026 | $213.00 | $211.73 (-0.6%) | $214.10 | $208.79 | 2.37 M | $65.45 B |
| 04/13/2026 | $215.27 | $213.48 (-0.83%) | $215.27 | $211.22 | 1.99 M | $65.99 B |
| 04/10/2026 | $217.00 | $214.66 (-1.08%) | $217.03 | $212.63 | 1.62 M | $66.35 B |
| 04/09/2026 | $217.30 | $217.00 (-0.14%) | $218.18 | $216.15 | 1.85 M | $67.07 B |
| 04/08/2026 | $217.61 | $216.51 (-0.51%) | $219.39 | $214.44 | 2.82 M | $66.92 B |
| 04/07/2026 | $221.75 | $220.38 (-0.62%) | $223.06 | $219.23 | 1.14 M | $68.12 B |
| 04/06/2026 | $222.76 | $220.86 (-0.85%) | $222.83 | $219.77 | 1.43 M | $68.27 B |
| 04/02/2026 | $221.00 | $223.19 (0.99%) | $224.99 | $220.62 | 891.11 K | $68.99 B |
| 04/01/2026 | $218.86 | $220.65 (0.82%) | $221.23 | $218.11 | 998.09 K | $68.20 B |
| 03/31/2026 | $221.27 | $219.02 (-1.02%) | $222.21 | $217.97 | 1.95 M | $67.70 B |
| 03/30/2026 | $217.13 | $221.68 (2.1%) | $224.45 | $215.84 | 1.94 M | $68.52 B |
| 03/27/2026 | $217.31 | $215.83 (-0.68%) | $218.96 | $215.77 | 1.06 M | $66.71 B |
| 03/26/2026 | $215.64 | $217.27 (0.76%) | $218.83 | $215.61 | 1.03 M | $67.16 B |
| 03/25/2026 | $216.14 | $215.55 (-0.27%) | $216.47 | $210.77 | 1.22 M | $66.63 B |
| 03/24/2026 | $215.93 | $215.27 (-0.31%) | $218.74 | $215.12 | 1.63 M | $66.54 B |
| 03/23/2026 | $220.31 | $216.73 (-1.62%) | $221.45 | $216.68 | 1.75 M | $66.99 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.
