239.31
price down icon1.31%   -3.17
after-market After Hours: 238.96 -0.35 -0.15%
loading

Republic Services Inc Stock (RSG) Price History

The historical daily chart and data for Republic Services Inc stock (RSG), adjusted for splits and dividends, show that the latest closing stock price as of July 08, 2025, is $239.31.
  • Republic Services Inc all-time high stock price is $258.75, occurred on June 03, 2025.
  • The lowest Republic Services Inc stock price recorded was $31.42 on February 03, 2014. Since then, Republic Services Inc's stock price has risen over 661.65% to $239.31 now.
  • The 52-week high stock price for RSG is $258.75, representing a 8.12% increase from the current share price, occurred on June 03, 2025.
  • The 52-week low stock price for RSG is $188.82, indicating a -21.10% decrease from the current share price, occurred on July 26, 2024.
  • The closing price of Republic Services Inc (RSG) stock in the beginning of 2024 was $135.45. The stock closed the year at $128.99, a loss of over -4.77% for the year.
The table below shows more information about RSG historical price data:
Date High Low High - Low Volume % Change
Jul 08, 2025 $242.2 $239.0 $3.15 1,893,503.0 -1.31%
Jul 07, 2025 $242.5 $239.6 $2.89 1,466,515.0 +0.56%
Jul 03, 2025 $241.1 $237.1 $4.05 1,261,979.0 +1.45%
Jul 02, 2025 $243.0 $236.2 $6.71 1,965,300.0 -2.85%
Jul 01, 2025 $246.8 $242.3 $4.55 1,131,220.0 -0.79%
Jun 30, 2025 $246.8 $243.5 $3.29 1,572,890.0 +0.92%
Jun 27, 2025 $246.1 $243.3 $2.78 1,895,495.0 -0.14%
Jun 26, 2025 $246.2 $243.8 $2.37 1,710,799.0 +0.34%
Jun 25, 2025 $250.6 $242.6 $8.00 1,390,706.0 -2.74%
Jun 24, 2025 $251.2 $247.9 $3.28 1,622,890.0 +0.03%
Jun 23, 2025 $250.8 $247.6 $3.12 981,241.0 +1.00%
Jun 20, 2025 $250.7 $247.1 $3.57 1,294,067.0 -0.04%
Jun 18, 2025 $250.1 $247.2 $2.98 793,179.0 -0.28%
Jun 17, 2025 $250.2 $246.5 $3.75 1,211,690.0 +0.20%
Jun 16, 2025 $252.4 $248.2 $4.29 735,562.0 -1.10%
Jun 13, 2025 $253.4 $250.7 $2.70 661,629.0 -0.23%
Jun 12, 2025 $251.9 $247.8 $4.08 956,571.0 +1.45%
Jun 11, 2025 $249.2 $245.1 $4.06 1,327,235.0 +0.10%
Jun 10, 2025 $250.9 $247.1 $3.87 1,628,274.0 -0.57%

Republic Services Inc Stock (RSG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Republic Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Republic Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Republic Services Inc Stock (RSG) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $246.8 $236.2 $10.55 9,612,020.0 -2.96%
Jun, 2025 $258.8 $242.6 $16.20 25,425,122.0 -4.15%
May, 2025 $257.9 $235.3 $22.58 28,232,110.0 +2.61%
Apr, 2025 $251.7 $224.1 $27.57 35,633,730.0 +3.55%
Mar, 2025 $243.1 $225.0 $18.08 21,694,985.0 +2.17%
Feb, 2025 $237.5 $215.1 $22.44 18,523,912.0 +9.29%
Jan, 2025 $219.6 $199.4 $20.13 19,243,768.0 +7.80%

Republic Services Inc Stock (RSG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $218.6 $200.5 $18.06 17,763,520.0 -7.84%
Nov, 2024 $220.6 $197.8 $22.73 18,181,301.0 +10.25%
Oct, 2024 $208.5 $197.6 $10.93 18,448,065.0 -1.41%
Sep, 2024 $208.6 $197.7 $10.90 18,197,704.0 -3.54%
Aug, 2024 $208.7 $193.8 $14.94 20,418,367.0 +7.15%
Jul, 2024 $206.5 $188.8 $17.72 26,300,865.0 -0.01%
Jun, 2024 $195.8 $183.8 $12.00 20,218,023.0 +4.94%
May, 2024 $189.9 $180.9 $8.97 23,765,689.0 -3.40%
Apr, 2024 $196.8 $186.4 $10.38 28,320,996.0 +0.14%
Mar, 2024 $192.1 $182.0 $10.02 22,527,971.0 +4.27%
Feb, 2024 $192.6 $169.8 $22.74 25,597,764.0 +7.29%
Jan, 2024 $173.6 $162.3 $11.28 23,611,693.0 +3.77%

Republic Services Inc Stock (RSG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $167.2 $160.4 $6.78 23,531,445.0 +1.90%
Nov, 2023 $161.8 $147.4 $14.49 24,168,378.0 +8.99%
Oct, 2023 $149.7 $140.2 $9.50 27,471,223.0 +4.20%
Sep, 2023 $151.8 $142.3 $9.53 19,896,439.0 -1.12%
Aug, 2023 $156.6 $144.1 $12.53 24,191,550.0 -4.62%
Jul, 2023 $155.9 $148.1 $7.88 20,652,516.0 -1.34%
Jun, 2023 $153.4 $141.2 $12.16 21,407,330.0 +8.15%
May, 2023 $149.3 $140.1 $9.21 26,558,865.0 -2.07%
Apr, 2023 $144.9 $133.8 $11.12 20,503,269.0 +6.95%
Mar, 2023 $135.8 $126.6 $9.27 33,686,865.0 +4.88%
Feb, 2023 $132.6 $121.2 $11.43 31,150,382.0 +3.29%
Jan, 2023 $130.0 $120.6 $9.41 32,673,556.0 -3.23%
waste_management WM
$224.87
price down icon 0.90%
waste_management WCN
$181.19
price down icon 0.56%
waste_management GFL
$47.55
price down icon 0.90%
waste_management CLH
$232.20
price down icon 1.07%
$111.87
price down icon 1.26%
Cap:     |  Volume (24h):