Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free RSG Stock Alerts
$187.27
-1.29 (-0.68%)
(As of 03:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Republic Services Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
-0.38%
3 Month
Performance
+7.54%
6 Month
Performance
+20.67%
Year-To-Date
Performance
+13.88%
1 Year
Performance
+28.77%
Receive RSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Republic Services and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RSG Stock Chart for Wednesday, May, 8, 2024

RSG Chart by TradingView

Republic Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$186.71$188.56
+0.99%		$188.67$187.201.06 million shs$59.38 billion
05/06/2024$185.51$186.71
+0.65%		$186.72$185.431.19 million shs$58.80 billion
05/03/2024$186.47$185.51
-0.51%		$187.80$183.931.22 million shs$58.43 billion
05/02/2024$186.00$186.47
+0.25%		$188.00$185.662.03 million shs$58.73 billion
05/01/2024$191.70$186.00
-2.97%		$187.75$181.373.23 million shs$58.59 billion
04/30/2024$193.41$191.70
-0.88%		$196.76$191.572.05 million shs$60.38 billion
04/29/2024$191.92$193.41
+0.78%		$193.62$191.731.14 million shs$60.92 billion
04/26/2024$193.52$191.92
-0.83%		$193.68$191.581.82 million shs$60.45 billion
04/25/2024$191.99$193.52
+0.80%		$193.82$190.621.36 million shs$60.95 billion
04/24/2024$190.62$191.99
+0.72%		$192.59$190.151.14 million shs$60.47 billion
04/23/2024$191.76$190.62
-0.59%		$192.99$190.031.35 million shs$60.04 billion
04/22/2024$189.76$191.76
+1.05%		$192.75$190.221.26 million shs$60.40 billion
04/19/2024$188.94$189.76
+0.43%		$190.67$188.851.57 million shs$59.77 billion
04/18/2024$188.95$188.94
-0.01%		$189.83$188.181.59 million shs$59.51 billion
04/17/2024$187.47$188.95
+0.79%		$189.15$187.101.46 million shs$59.52 billion
04/16/2024$187.27$187.47
+0.11%		$188.98$186.971.48 million shs$59.05 billion
04/15/2024$187.82$187.27
-0.29%		$189.91$186.74961,917 shs$58.99 billion
04/12/2024$189.21$187.82
-0.73%		$189.35$187.03957,118 shs$59.16 billion
04/11/2024$189.69$189.21
-0.25%		$189.51$187.781.26 million shs$59.53 billion
04/10/2024$188.80$189.69
+0.47%		$190.14$187.621.37 million shs$59.68 billion
04/09/2024$188.52$188.80
+0.15%		$189.36$187.501.18 million shs$59.40 billion
04/08/2024$188.40$188.52
+0.06%		$189.26$187.521.22 million shs$59.31 billion
04/05/2024$186.73$188.40
+0.89%		$188.48$186.38712,098 shs$59.27 billion
04/04/2024$189.24$186.73
-1.33%		$190.23$186.431.61 million shs$58.75 billion
04/03/2024$189.00$189.24
+0.13%		$189.64$188.421.05 million shs$59.54 billion
04/02/2024$189.83$189.00
-0.44%		$190.32$188.941.17 million shs$59.46 billion
04/01/2024$191.44$189.83
-0.84%		$190.86$189.271.35 million shs$59.72 billion
03/29/2024$191.37$191.44
+0.04%		$192.06$191.021.19 million shs$60.23 billion
03/28/2024$191.54$191.37
-0.09%		$192.06$191.071.19 million shs$60.21 billion
03/27/2024$189.69$191.54
+0.97%		$191.57$189.701.23 million shs$60.26 billion
03/26/2024$189.74$189.69
-0.03%		$190.42$189.331.32 million shs$59.68 billion
03/25/2024$190.51$189.74
-0.40%		$190.60$189.001.11 million shs$59.69 billion
03/22/2024$189.12$190.51
+0.73%		$190.72$188.971.23 million shs$59.94 billion
03/21/2024$187.80$189.12
+0.70%		$189.40$187.301.83 million shs$59.50 billion
03/20/2024$188.15$187.80
-0.19%		$188.66$187.281.19 million shs$59.08 billion
03/19/2024$187.57$188.15
+0.31%		$188.48$187.461.10 million shs$59.19 billion
03/18/2024$186.31$187.57
+0.68%		$188.14$186.28788,507 shs$59.01 billion
03/15/2024$186.33$186.31
-0.01%		$186.61$184.391.79 million shs$58.61 billion
03/14/2024$185.89$186.33
+0.24%		$186.78$184.42850,996 shs$58.62 billion
03/13/2024$185.44$185.89
+0.24%		$186.03$184.23795,333 shs$58.48 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/12/2024$184.27$185.44
+0.63%		$186.10$183.88974,283 shs$58.34 billion
03/11/2024$184.19$184.27
+0.04%		$184.53$182.821.04 million shs$57.97 billion
03/08/2024$184.02$184.19
+0.09%		$184.72$182.77816,054 shs$57.95 billion
03/07/2024$183.80$184.02
+0.12%		$184.83$183.40925,611 shs$57.89 billion
03/06/2024$183.76$183.80
+0.02%		$184.74$182.751.08 million shs$57.83 billion
03/05/2024$184.93$183.76
-0.63%		$185.58$182.571.01 million shs$57.81 billion
03/04/2024$183.64$184.93
+0.70%		$185.22$183.48914,468 shs$58.18 billion
03/01/2024$183.52$183.64
+0.07%		$184.07$182.041.25 million shs$57.78 billion
02/29/2024$185.95$183.52
-1.31%		$184.80$182.761.93 million shs$57.74 billion
02/28/2024$184.52$185.95
+0.77%		$192.57$184.492.06 million shs$58.51 billion
02/27/2024$184.87$184.52
-0.19%		$184.94$183.331.32 million shs$58.06 billion
02/26/2024$184.98$184.87
-0.06%		$186.20$184.701.47 million shs$58.17 billion
02/23/2024$183.33$184.98
+0.90%		$185.32$183.531.07 million shs$58.20 billion
02/22/2024$181.36$183.33
+1.09%		$183.99$181.18948,200 shs$57.68 billion
02/21/2024$180.01$181.36
+0.75%		$181.52$179.62915,160 shs$57.06 billion
02/20/2024$180.43$180.01
-0.23%		$182.27$179.831.28 million shs$56.64 billion
02/19/2024$180.43$180.43$181.34$179.48902,800 shs$56.77 billion
02/16/2024$179.92$180.43
+0.28%		$181.34$179.48902,423 shs$56.77 billion
02/15/2024$178.73$179.92
+0.67%		$179.98$177.031.44 million shs$56.61 billion
02/14/2024$175.61$178.73
+1.77%		$178.78$176.302.31 million shs$56.23 billion
02/13/2024$172.00$175.61
+2.10%		$176.54$172.231.83 million shs$55.25 billion
02/12/2024$173.49$172.00
-0.86%		$173.21$171.061.17 million shs$54.12 billion
02/09/2024$174.64$173.49
-0.66%		$175.07$172.79992,053 shs$54.59 billion
02/08/2024$174.56$174.64
+0.05%		$175.07$173.091.13 million shs$54.95 billion
02/07/2024$173.68$174.56
+0.51%		$175.35$173.21967,219 shs$54.92 billion

Related Companies:
This page (NYSE:RSG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings