5 DAY PERFORMANCE
-5.69%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+11.17%
6 MONTH PERFORMANCE
+12.89%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+11.49%
Republic Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $248.20 | $249.42 (0.49%) | $254.39 | $246.99 | 1.92 M | $76.40 B |
| 11/04/2026 | $245.21 | $245.41 (0.08%) | $246.44 | $241.14 | 1.26 M | $75.17 B |
| 11/03/2026 | $244.98 | $242.87 (-0.86%) | $244.98 | $242.14 | 1.45 M | $74.39 B |
| 11/02/2026 | $244.58 | $245.97 (0.57%) | $246.52 | $241.83 | 1.53 M | $75.34 B |
| 10/30/2026 | $248.00 | $244.04 (-1.6%) | $249.37 | $240.37 | 2.40 M | $74.75 B |
| 10/29/2026 | $235.94 | $236.28 (0.14%) | $239.13 | $233.50 | 1.51 M | $72.37 B |
| 10/28/2026 | $232.99 | $233.40 (0.18%) | $236.50 | $230.88 | 1.30 M | $71.49 B |
| 10/27/2026 | $239.31 | $235.66 (-1.53%) | $240.31 | $234.87 | 1.12 M | $72.18 B |
| 10/26/2026 | $239.60 | $241.31 (0.71%) | $242.78 | $238.10 | 1.05 M | $73.92 B |
| 10/23/2026 | $241.67 | $240.45 (-0.5%) | $243.22 | $238.87 | 1.88 M | $73.94 B |
| 10/22/2026 | $231.96 | $241.90 (4.29%) | $242.42 | $230.70 | 1.40 M | $74.38 B |
| 10/21/2026 | $231.94 | $230.32 (-0.7%) | $232.67 | $229.23 | 1.57 M | $70.82 B |
| 10/20/2026 | $231.60 | $232.98 (0.6%) | $233.20 | $229.70 | 902.80 K | $71.64 B |
| 10/19/2026 | $229.77 | $229.03 (-0.32%) | $231.13 | $228.53 | 1.04 M | $70.43 B |
| 10/16/2026 | $230.68 | $231.54 (0.37%) | $232.02 | $229.08 | 1.05 M | $71.20 B |
| 10/15/2026 | $228.85 | $229.65 (0.35%) | $230.82 | $228.41 | 1.98 M | $70.62 B |
| 10/14/2026 | $220.74 | $224.44 (1.68%) | $224.65 | $220.71 | 1.23 M | $69.02 B |
| 10/13/2026 | $221.50 | $219.91 (-0.72%) | $221.90 | $218.20 | 955.30 K | $67.62 B |
| 10/12/2026 | $217.93 | $219.75 (0.84%) | $220.90 | $216.21 | 939.90 K | $67.57 B |
| 10/09/2026 | $215.97 | $216.88 (0.42%) | $218.29 | $215.10 | 1.31 M | $66.69 B |
| 10/08/2026 | $217.07 | $216.84 (-0.11%) | $218.16 | $214.81 | 1.39 M | $66.68 B |
| 10/07/2026 | $216.05 | $216.18 (0.06%) | $218.45 | $215.37 | 1.28 M | $66.48 B |
| 10/06/2026 | $212.77 | $214.74 (0.93%) | $215.68 | $212.59 | 1.07 M | $66.03 B |
| 10/05/2026 | $209.34 | $212.83 (1.67%) | $213.70 | $208.34 | 1.24 M | $65.45 B |
| 10/02/2026 | $206.48 | $209.56 (1.49%) | $210.23 | $205.86 | 1.18 M | $64.44 B |
| 10/01/2026 | $210.45 | $206.98 (-1.65%) | $211.67 | $206.69 | 1.49 M | $63.65 B |
| 09/30/2026 | $212.25 | $209.87 (-1.12%) | $212.36 | $209.51 | 1.14 M | $64.54 B |
| 09/29/2026 | $211.30 | $211.92 (0.29%) | $212.59 | $210.86 | 974.83 K | $65.17 B |
| 09/28/2026 | $212.05 | $212.93 (0.42%) | $214.48 | $211.30 | 1.05 M | $65.48 B |
| 09/25/2026 | $211.92 | $212.10 (0.08%) | $213.22 | $211.23 | 1.06 M | $65.22 B |
| 09/24/2026 | $214.49 | $212.72 (-0.83%) | $216.04 | $212.69 | 1.10 M | $65.41 B |
| 09/23/2026 | $213.47 | $213.10 (-0.17%) | $215.69 | $212.61 | 1.21 M | $65.53 B |
| 09/22/2026 | $214.21 | $213.88 (-0.15%) | $215.43 | $213.47 | 1.94 M | $65.77 B |
| 09/21/2026 | $216.79 | $213.93 (-1.32%) | $217.03 | $213.86 | 2.08 M | $65.78 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 |
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.
