Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Republic Services, Inc. (RSG)

Compare
Time to buy RSG?
245.30
-0.26
(-0.11%)
As of 3:17:31 PM EDT. Market Open.
Time to buy RSG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025246.99246.99243.58245.30245.30687,580
Apr 14, 2025245.03247.09243.83245.56245.56918,800
Apr 11, 2025237.92244.91237.92243.92243.921,569,300
Apr 10, 2025236.25241.54234.11240.23240.231,684,700
Apr 9, 2025225.75239.65225.22239.26239.262,568,600
Apr 8, 2025234.63237.17224.13227.20227.202,476,100
Apr 7, 2025230.50238.16226.35230.93230.932,407,400
Apr 4, 2025247.00249.08235.07235.42235.423,157,700
Apr 3, 2025244.82249.73241.86248.44248.442,745,400
Apr 2, 2025 0.58 Dividend
Apr 2, 2025241.65245.00240.34244.82244.821,866,600
Apr 1, 2025242.45244.00241.23243.72243.141,366,400
Mar 31, 2025239.22243.08239.11242.16241.581,745,500
Mar 28, 2025239.89240.88238.31238.54237.971,044,000
Mar 27, 2025239.15241.09237.48239.77239.201,256,500
Mar 26, 2025238.50240.31237.55237.75237.181,554,500
Mar 25, 2025236.82238.20235.76237.79237.22832,400
Mar 24, 2025234.42236.50233.10235.99235.432,079,300
Mar 21, 2025234.41235.03231.92233.34232.781,625,600
Mar 20, 2025234.92235.50233.00234.86234.30957,700
Mar 19, 2025234.12235.32232.98234.56234.00732,900
Mar 18, 2025235.21236.13233.42234.04233.48946,100
Mar 17, 2025231.20236.24231.20235.76235.20788,100
Mar 14, 2025229.47232.17228.63232.01231.46940,200
Mar 13, 2025230.14230.70228.81229.28228.73928,800
Mar 12, 2025231.53232.79229.94230.63230.081,118,900
Mar 11, 2025233.45233.86231.39231.71231.161,107,000
Mar 10, 2025232.98238.14232.48233.30232.741,050,100
Mar 7, 2025230.07234.61229.22234.18233.62972,300
Mar 6, 2025233.94235.28229.44231.49230.941,109,200
Mar 5, 2025233.15237.08225.00235.76235.201,367,700
Mar 4, 2025239.62240.95235.35235.94235.381,555,100
Mar 3, 2025237.26240.64237.26239.62239.051,126,900
Feb 28, 2025233.60237.52233.26237.02236.461,509,900
Feb 27, 2025231.34233.69230.47232.69232.14642,800
Feb 26, 2025231.99233.98231.33231.57231.02947,600
Feb 25, 2025232.72234.03232.18233.51232.951,525,500
Feb 24, 2025230.64233.42230.27232.71232.161,063,200
Feb 21, 2025229.55231.44228.27230.87230.321,231,700
Feb 20, 2025228.56231.35227.26230.86230.311,143,200
Feb 19, 2025229.90230.41227.76229.66229.111,133,400
Feb 18, 2025228.62231.15227.46228.55228.011,224,900
Feb 14, 2025228.53232.52227.36231.37230.821,506,700
Feb 13, 2025223.49224.68220.69224.49223.961,382,300
Feb 12, 2025222.01224.45221.50223.50222.971,145,400
Feb 11, 2025222.20223.27221.00223.25222.72751,400
Feb 10, 2025221.78223.43220.25222.10221.57740,200
Feb 7, 2025221.94222.65220.76221.07220.54616,500
Feb 6, 2025220.24221.68219.44221.57221.04650,800
Feb 5, 2025220.74221.37219.63221.00220.47892,600
Feb 4, 2025220.03220.32218.62219.24218.72724,500
Feb 3, 2025215.40221.75215.08221.06220.531,130,500
Jan 31, 2025218.54219.56216.70216.87216.35943,900
Jan 30, 2025214.08218.92212.59218.36217.84863,200
Jan 29, 2025216.13216.15212.14212.31211.801,140,500
Jan 28, 2025215.53216.24214.02216.06215.551,318,100
Jan 27, 2025212.89215.77211.99215.57215.061,057,300
Jan 24, 2025212.71212.79211.66211.83211.33736,500
Jan 23, 2025212.83213.03211.27212.27211.76655,600
Jan 22, 2025214.13214.40211.80212.48211.97981,700
Jan 21, 2025214.98217.16214.43214.94214.43931,200
Jan 17, 2025212.47214.68212.21213.73213.221,252,800
Jan 16, 2025209.76212.87209.52211.92211.42909,300
Jan 15, 2025208.17210.21207.66209.76209.261,207,000
Jan 14, 2025207.00207.08205.16207.00206.51849,200
Jan 13, 2025205.78207.25203.91207.22206.731,350,600
Jan 10, 2025207.14208.71205.81206.29205.801,315,600
Jan 8, 2025203.89207.24203.62206.96206.471,114,500
Jan 7, 2025201.90203.67201.87203.05202.571,057,300
Jan 6, 2025201.05202.49200.24200.95200.47864,200
Jan 3, 2025200.32201.54199.43201.04200.56779,500
Jan 2, 2025 0.58 Dividend
Jan 2, 2025201.21202.72199.45200.09199.61877,500
Dec 31, 2024201.47201.65199.73201.18200.12832,200
Dec 30, 2024201.66202.10200.53201.19200.13880,800
Dec 27, 2024203.20204.77202.24202.88201.81559,600
Dec 26, 2024203.50206.39202.50204.10203.03394,100
Dec 24, 2024201.85204.14201.77204.14203.07326,800
Dec 23, 2024203.91203.96200.67202.26201.201,027,600
Dec 20, 2024204.44205.60202.82203.73202.662,366,700
Dec 19, 2024203.17205.34202.47203.95202.881,603,000
Dec 18, 2024205.94206.81203.37203.46202.392,226,300
Dec 17, 2024207.49208.32205.15205.62204.541,077,900
Dec 16, 2024209.64210.40207.62208.14207.051,013,400
Dec 13, 2024210.40210.40208.71208.97207.87805,700
Dec 12, 2024211.00211.24209.50210.13209.03501,300
Dec 11, 2024212.12213.01209.59210.35209.24835,900
Dec 10, 2024213.48213.59210.70211.69210.58651,700
Dec 9, 2024216.67217.68211.46212.34211.221,022,400
Dec 6, 2024216.89218.59216.40216.68215.541,053,800
Dec 5, 2024215.08215.87213.51215.48214.351,102,400
Dec 4, 2024214.44215.95214.13215.55214.421,219,900
Dec 3, 2024214.99215.70213.70214.79213.66996,900
Dec 2, 2024218.38218.38214.49214.96213.83792,600
Nov 29, 2024218.59220.00218.00218.30217.15631,500
Nov 27, 2024219.96220.58217.94218.28217.13771,300
Nov 26, 2024218.97219.94217.77218.75217.60835,600
Nov 25, 2024216.70218.90216.02217.86216.712,052,300
Nov 22, 2024215.01216.86215.01216.79215.65755,400
Nov 21, 2024213.00215.24211.29214.06212.931,108,200
Nov 20, 2024210.91212.72209.54212.62211.50990,600
Nov 19, 2024208.04211.03206.94210.91209.80907,000
Nov 18, 2024207.57209.90207.20209.08207.98683,100
Nov 15, 2024208.50209.61207.20208.04206.95984,400
Nov 14, 2024213.87214.26208.90209.46208.361,113,400
Nov 13, 2024212.37216.18211.46214.68213.551,056,100
Nov 12, 2024212.51213.32211.46212.24211.12929,700
Nov 11, 2024212.50214.96211.51211.82210.71891,100
Nov 8, 2024209.14213.25204.39211.59210.481,011,900
Nov 7, 2024207.82209.09206.86208.08206.99865,800
Nov 6, 2024205.67207.81202.73207.07205.981,442,300
Nov 5, 2024200.89202.55200.00202.14201.08730,700
Nov 4, 2024200.00201.27198.89200.59199.541,061,500
Nov 1, 2024198.85200.17197.85198.58197.541,010,800
Oct 31, 2024198.01200.12197.61198.00196.961,434,100
Oct 30, 2024204.00207.50198.51198.81197.771,391,000
Oct 29, 2024201.22205.70200.58204.31203.241,182,600
Oct 28, 2024200.98201.19199.90200.42199.37707,900
Oct 25, 2024201.31202.14199.59199.83198.78517,300
Oct 24, 2024203.26203.84201.30201.53200.47642,400
Oct 23, 2024203.44204.68202.77203.98202.91554,700
Oct 22, 2024203.39204.16202.01203.92202.85552,700
Oct 21, 2024204.49205.40202.98204.11203.04666,000
Oct 18, 2024205.47206.00203.99204.80203.72780,200
Oct 17, 2024206.27206.80204.61205.62204.54626,400
Oct 16, 2024205.65207.19204.97205.53204.45515,100
Oct 15, 2024207.06208.54206.03206.49205.40983,900
Oct 14, 2024205.16206.98204.57205.77204.69702,100
Oct 11, 2024203.80204.85202.84204.44203.37780,800
Oct 10, 2024205.06205.39202.97203.08202.01553,900
Oct 9, 2024202.38205.13200.91204.84203.76609,600
Oct 8, 2024200.00202.33199.14202.06201.00752,900
Oct 7, 2024199.46199.93197.81198.61197.572,229,500
Oct 4, 2024200.94201.14199.50200.67199.62957,800
Oct 3, 2024199.60202.04199.60201.90200.841,379,900
Oct 2, 2024 0.58 Dividend
Oct 2, 2024200.61201.24199.50200.09199.04666,200
Oct 1, 2024200.80201.82199.30201.28199.65698,900
Sep 30, 2024199.12200.97198.35200.84199.211,266,200
Sep 27, 2024200.40201.52199.11199.38197.761,565,100
Sep 26, 2024203.54205.10200.65200.77199.14751,200
Sep 25, 2024204.23204.84203.30204.49202.83864,200
Sep 24, 2024202.16203.51201.64203.36201.711,557,900
Sep 23, 2024201.64203.35201.36202.81201.16740,300
Sep 20, 2024197.95201.49197.95201.39199.751,951,100
Sep 19, 2024199.92201.26197.69200.91199.281,316,100
Sep 18, 2024201.66202.04198.16199.18197.56838,200
Sep 17, 2024204.66205.13201.30201.75200.11856,900
Sep 16, 2024206.53207.83205.25205.36203.69657,800
Sep 13, 2024205.17206.80204.47205.79204.12763,000
Sep 12, 2024204.09205.32202.81205.24203.57885,300
Sep 11, 2024204.66205.53200.74204.80203.14829,000
Sep 10, 2024205.81207.11204.64206.31204.63704,800
Sep 9, 2024203.94207.20203.10205.30203.63882,700
Sep 6, 2024205.53207.00202.80202.82201.171,033,400
Sep 5, 2024207.71207.80204.37205.43203.76672,100
Sep 4, 2024206.00207.89205.60207.71206.02792,100
Sep 3, 2024208.20208.59204.84205.83204.161,122,100
Aug 30, 2024205.91208.65205.79208.21206.52885,400
Aug 29, 2024207.92208.69205.46205.94204.271,164,700
Aug 28, 2024207.59208.31206.41207.35205.67531,600
Aug 27, 2024207.24207.92205.95206.97205.29575,000
Aug 26, 2024206.61208.62206.51206.83205.15536,800
Aug 23, 2024207.30208.00205.47206.27204.59675,500
Aug 22, 2024206.69207.76206.13206.91205.23547,700
Aug 21, 2024205.71205.90204.80205.82204.15455,800
Aug 20, 2024205.47205.56204.51205.30203.63450,300
Aug 19, 2024203.17205.00202.83204.96203.30574,400
Aug 16, 2024203.24203.80202.56203.27201.62747,900
Aug 15, 2024202.82203.28201.67202.88201.23583,900
Aug 14, 2024200.00202.64199.50202.45200.81484,600
Aug 13, 2024200.06200.58199.08200.39198.76640,000
Aug 12, 2024201.11201.11198.77199.51197.891,051,900
Aug 9, 2024201.38201.53197.62201.22199.59901,400
Aug 8, 2024201.32202.30200.39201.49199.851,141,100
Aug 7, 2024197.30203.21197.30201.56199.922,852,700
Aug 6, 2024195.69199.50195.36196.70195.101,268,800
Aug 5, 2024200.00201.64193.75195.15193.561,912,600
Aug 2, 2024197.97200.05196.28200.00198.381,634,400
Aug 1, 2024194.87197.55193.80197.54195.941,585,400
Jul 31, 2024192.82194.96192.64194.32192.741,478,100
Jul 30, 2024192.20194.68192.11192.36190.801,007,800
Jul 29, 2024191.86193.46190.50192.16190.601,299,600
Jul 26, 2024189.46192.00188.82190.30188.751,860,600
Jul 25, 2024201.92202.55189.27189.34187.802,370,300
Jul 24, 2024198.29200.69197.81199.67198.051,952,000
Jul 23, 2024204.17204.32198.24199.04197.422,081,100
Jul 22, 2024204.06205.17203.07205.08203.41590,400
Jul 19, 2024206.06206.06203.15203.46201.811,141,900
Jul 18, 2024204.97206.54204.04204.57202.91869,000
Jul 17, 2024204.59206.48204.02205.42203.751,017,100
Jul 16, 2024201.72204.25201.23204.18202.52953,300
Jul 15, 2024200.50201.55200.12201.19199.561,082,200
Jul 12, 2024199.31201.34199.06200.25198.62893,800
Jul 11, 2024197.35199.37197.15198.70197.091,213,800
Jul 10, 2024195.78197.07194.83196.88195.28923,200
Jul 9, 2024195.00195.78194.07195.32193.73577,200
Jul 8, 2024195.15196.12194.92195.29193.701,362,400
Jul 5, 2024194.00195.11192.43194.89193.312,240,900
Jul 3, 2024193.52193.93192.68193.54191.97713,300
Jul 2, 2024 0.54 Dividend
Jul 2, 2024192.23193.57191.54193.16191.591,653,400
Jul 1, 2024194.82195.07192.10192.88190.781,427,700
Jun 28, 2024194.94195.81194.07194.34192.234,550,500
Jun 27, 2024194.68195.37194.15194.82192.70707,400
Jun 26, 2024193.45194.92193.16194.09191.981,495,800
Jun 25, 2024194.80195.28193.89194.50192.391,129,300
Jun 24, 2024192.58194.84192.04194.66192.54770,300
Jun 21, 2024192.32192.32191.35191.85189.761,305,900
Jun 20, 2024191.56192.38190.66191.83189.74815,100
Jun 18, 2024191.59192.30190.71191.85189.76771,800
Jun 17, 2024188.22192.14188.14191.69189.611,014,400
Jun 14, 2024186.64188.80186.01188.64186.59653,900
Jun 13, 2024187.18187.58185.11187.43185.39701,400
Jun 12, 2024186.15187.69185.07187.27185.23781,900
Jun 11, 2024187.18187.63185.69186.65184.62770,200
Jun 10, 2024186.88188.13186.61187.72185.68585,500
Jun 7, 2024187.46189.28186.63186.95184.92883,100
Jun 6, 2024188.31188.86185.99187.07185.04871,500
Jun 5, 2024187.59188.41185.43188.07186.021,173,400
Jun 4, 2024185.26187.41184.50187.36185.321,428,300
Jun 3, 2024184.67186.05183.81185.32183.301,668,700
May 31, 2024181.94185.25181.51185.19183.182,388,000
May 30, 2024181.59182.79180.92182.07180.091,210,000
May 29, 2024182.82182.82181.44181.59179.62787,200
May 28, 2024186.17186.17183.34183.51181.51866,700
May 24, 2024186.75186.99184.86186.81184.78832,800
May 23, 2024186.77187.13185.88186.33184.30605,300
May 22, 2024186.52187.00185.57186.77184.74694,600
May 21, 2024186.28186.81185.79186.48184.45718,700
May 20, 2024187.93187.93185.70185.98183.96908,500
May 17, 2024188.01188.63186.36188.16186.11711,700
May 16, 2024187.50187.96186.31187.70185.66907,700
May 15, 2024187.10188.25186.54186.97184.94670,700
May 14, 2024188.22189.22187.23187.34185.30804,100
May 13, 2024189.11189.83188.03188.23186.18839,000
May 10, 2024188.81189.88188.79189.24187.18689,900
May 9, 2024187.30188.26187.06188.13186.08954,200
May 8, 2024188.58189.32187.15187.33185.291,489,100
May 7, 2024187.39188.67187.20188.56186.511,097,600
May 6, 2024186.14186.72185.43186.71184.681,185,100
May 3, 2024186.64187.80183.93185.51183.491,219,300
May 2, 2024187.25188.00185.66186.44184.412,025,700
May 1, 2024187.75187.75181.37186.00183.983,286,500
Apr 30, 2024193.46196.76191.57191.70189.622,047,800
Apr 29, 2024191.82193.62191.73193.41191.311,139,400
Apr 26, 2024193.42193.68191.58191.92189.831,893,300
Apr 25, 2024191.68193.82190.61193.56191.461,358,400
Apr 24, 2024190.46192.59190.15191.99189.901,135,700
Apr 23, 2024192.31192.99190.03190.61188.541,348,400
Apr 22, 2024190.59192.75190.22191.76189.671,262,700
Apr 19, 2024190.25190.67188.85189.76187.701,576,400
Apr 18, 2024189.08189.83188.18188.97186.921,586,300
Apr 17, 2024188.62189.15187.10188.95186.901,460,500
Apr 16, 2024188.45188.98186.96187.48185.441,479,900
Apr 15, 2024189.41189.91186.74187.24185.20961,900

Related Tickers

WCN Waste Connections, Inc.
196.16
+0.19%
 
WM Waste Management, Inc.
231.51
-0.34%
 
CLH Clean Harbors, Inc.
205.78
+1.66%
 
CWST Casella Waste Systems, Inc.
117.79
+0.48%
 
GFL GFL Environmental Inc.
49.04
+0.18%
 
MEG Montrose Environmental Group, Inc.
14.28
+0.92%
 
NVRI Enviri Corporation
5.69
-0.44%
 
WCN.TO Waste Connections, Inc.
273.95
+0.89%
 
GFL.TO GFL Environmental Inc.
68.49
+0.88%
 
VEOEY Veolia Environnement SA
17.42
+2.59%