Republic Services Inc (RSG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 213.76 | 219.29 | 211.88 | 214.56 | +2.37% | 1,922,800 |
| 2026-08-06 | 209.47 | 209.76 | 205.01 | 209.59 | +1.24% | 1,437,600 |
| 2026-08-05 | 207.89 | 207.89 | 204.80 | 207.02 | -0.31% | 1,570,500 |
| 2026-08-04 | 207.78 | 209.17 | 205.99 | 207.66 | -0.94% | 1,594,000 |
| 2026-08-03 | 210.98 | 211.98 | 208.87 | 209.62 | -0.44% | 1,130,100 |
| 2026-07-31 | 209.22 | 211.82 | 208.28 | 210.55 | -0.37% | 1,150,100 |
| 2026-07-30 | 215.00 | 216.77 | 208.90 | 211.33 | -3.46% | 2,177,400 |
| 2026-07-29 | 218.24 | 222.66 | 217.37 | 218.91 | +1.05% | 1,655,400 |
| 2026-07-28 | 219.92 | 221.24 | 216.55 | 216.63 | -0.12% | 1,463,400 |
| 2026-07-27 | 216.47 | 220.59 | 216.04 | 216.90 | -0.00% | 1,374,800 |
| 2026-07-24 | 217.81 | 218.76 | 215.55 | 216.91 | -0.23% | 1,159,900 |
| 2026-07-23 | 216.19 | 218.81 | 214.60 | 217.42 | +0.42% | 1,134,300 |
| 2026-07-22 | 217.00 | 217.22 | 214.86 | 216.52 | +0.88% | 1,136,000 |
| 2026-07-21 | 216.61 | 217.66 | 213.80 | 214.63 | -2.68% | 1,247,900 |
| 2026-07-20 | 222.07 | 223.18 | 219.52 | 220.53 | -0.80% | 1,327,900 |
| 2026-07-17 | 227.77 | 228.22 | 220.41 | 222.31 | -0.98% | 1,772,800 |
| 2026-07-16 | 220.35 | 225.46 | 218.91 | 224.51 | +3.30% | 1,223,400 |
| 2026-07-15 | 220.11 | 221.55 | 216.73 | 217.34 | -1.22% | 1,501,600 |
| 2026-07-14 | 220.51 | 222.45 | 218.79 | 220.03 | -1.50% | 1,317,800 |
| 2026-07-13 | 221.39 | 224.21 | 220.52 | 223.38 | +1.91% | 1,171,600 |
| 2026-07-10 | 219.58 | 220.99 | 216.43 | 219.20 | +0.23% | 773,400 |
| 2026-07-09 | 218.15 | 220.42 | 217.09 | 218.69 | -0.80% | 953,000 |
| 2026-07-08 | 223.32 | 223.81 | 219.80 | 220.46 | -0.90% | 1,431,100 |
| 2026-07-07 | 218.54 | 223.27 | 218.00 | 222.46 | +3.67% | 1,975,600 |
| 2026-07-06 | 216.48 | 216.59 | 213.98 | 214.58 | -1.27% | 1,145,100 |
| 2026-07-02 | 215.31 | 218.28 | 211.75 | 217.34 | +1.22% | 939,700 |
| 2026-07-01 | 214.34 | 216.18 | 213.94 | 214.71 | +0.76% | 1,277,300 |
| 2026-06-30 | 213.90 | 214.65 | 212.23 | 213.08 | -0.75% | 1,149,200 |
| 2026-06-29 | 216.82 | 217.40 | 214.00 | 214.68 | -0.79% | 1,065,300 |
| 2026-06-26 | 216.55 | 217.54 | 215.36 | 216.39 | +1.35% | 2,093,800 |
| 2026-06-25 | 212.68 | 216.18 | 211.15 | 213.50 | -0.04% | 1,527,600 |
| 2026-06-24 | 209.93 | 215.79 | 207.89 | 213.58 | +2.14% | 1,632,600 |
| 2026-06-23 | 207.92 | 209.39 | 205.89 | 209.10 | +2.32% | 2,217,300 |
| 2026-06-22 | 204.03 | 206.14 | 203.61 | 204.36 | -0.28% | 2,084,700 |
| 2026-06-18 | 207.62 | 208.02 | 203.15 | 204.94 | -1.20% | 2,917,400 |
| 2026-06-17 | 207.00 | 210.09 | 206.92 | 207.43 | -0.77% | 2,247,600 |
| 2026-06-16 | 208.18 | 210.42 | 207.87 | 209.03 | +0.45% | 1,803,900 |
| 2026-06-15 | 207.02 | 209.28 | 207.00 | 208.09 | -0.87% | 1,379,000 |
| 2026-06-12 | 207.42 | 209.94 | 207.17 | 209.91 | +0.89% | 1,342,800 |
| 2026-06-11 | 212.95 | 214.04 | 207.93 | 208.05 | -2.14% | 1,598,800 |
| 2026-06-10 | 211.96 | 213.17 | 209.31 | 212.59 | +1.15% | 1,455,100 |
| 2026-06-09 | 205.50 | 211.06 | 204.48 | 210.18 | +2.56% | 1,701,244 |
| 2026-06-08 | 208.17 | 209.88 | 204.43 | 204.93 | -2.43% | 2,002,701 |
| 2026-06-05 | 210.71 | 212.79 | 209.70 | 210.04 | +1.02% | 1,319,500 |
| 2026-06-04 | 207.46 | 208.29 | 205.99 | 207.91 | +1.82% | 1,593,700 |
| 2026-06-03 | 201.25 | 205.40 | 200.91 | 204.20 | +1.25% | 1,850,000 |
| 2026-06-02 | 200.48 | 201.80 | 197.62 | 201.67 | +0.42% | 1,867,900 |
| 2026-06-01 | 201.24 | 203.31 | 200.76 | 200.83 | +0.19% | 1,474,400 |
| 2026-05-29 | 203.39 | 203.67 | 200.28 | 200.44 | -1.60% | 3,280,600 |
| 2026-05-28 | 205.80 | 206.74 | 203.38 | 203.69 | -0.93% | 1,464,900 |
| 2026-05-27 | 206.06 | 208.11 | 204.98 | 205.60 | -0.70% | 1,627,900 |
| 2026-05-26 | 207.01 | 208.52 | 205.48 | 207.05 | -0.90% | 1,788,300 |
| 2026-05-22 | 207.45 | 209.92 | 207.42 | 208.93 | +0.40% | 1,612,000 |
| 2026-05-21 | 211.62 | 211.68 | 207.37 | 208.09 | -1.94% | 1,764,000 |
| 2026-05-20 | 213.01 | 214.32 | 211.40 | 212.20 | -1.29% | 2,051,900 |
| 2026-05-19 | 216.19 | 218.91 | 214.85 | 214.97 | +0.21% | 1,988,100 |
| 2026-05-18 | 207.87 | 215.47 | 207.87 | 214.52 | +2.98% | 1,954,300 |
| 2026-05-15 | 211.07 | 211.12 | 207.27 | 208.32 | -0.17% | 2,508,200 |
| 2026-05-14 | 205.20 | 208.97 | 204.30 | 208.68 | +2.46% | 1,956,300 |
| 2026-05-13 | 200.39 | 203.75 | 200.01 | 203.67 | +0.64% | 1,912,100 |
| 2026-05-12 | 199.14 | 204.34 | 198.39 | 202.38 | +2.35% | 2,119,098 |
| 2026-05-11 | 199.61 | 199.88 | 196.41 | 197.73 | -1.14% | 2,265,299 |
| 2026-05-08 | 204.35 | 204.45 | 198.79 | 200.02 | -0.76% | 2,272,900 |
| 2026-05-07 | 198.94 | 201.97 | 198.24 | 201.55 | +0.93% | 2,782,700 |
| 2026-05-06 | 202.40 | 203.00 | 199.55 | 199.69 | -2.06% | 2,386,600 |
| 2026-05-05 | 206.52 | 206.52 | 203.70 | 203.88 | -1.29% | 1,247,900 |
| 2026-05-04 | 205.87 | 207.88 | 205.19 | 206.55 | -0.00% | 1,627,200 |
| 2026-05-01 | 211.05 | 211.70 | 206.36 | 206.56 | -1.27% | 1,243,400 |
| 2026-04-30 | 207.88 | 210.06 | 207.49 | 209.22 | +0.44% | 1,630,800 |
| 2026-04-29 | 208.00 | 208.73 | 205.13 | 208.31 | +0.08% | 1,385,300 |
| 2026-04-28 | 209.25 | 209.59 | 206.92 | 208.15 | +0.99% | 2,078,800 |
| 2026-04-27 | 209.27 | 210.87 | 205.93 | 206.11 | -1.75% | 1,122,000 |
| 2026-04-24 | 212.34 | 213.60 | 209.38 | 209.79 | -1.99% | 1,061,200 |
| 2026-04-23 | 206.18 | 214.10 | 206.18 | 214.04 | +4.26% | 1,811,500 |
| 2026-04-22 | 204.99 | 207.03 | 204.26 | 205.29 | -0.00% | 1,606,200 |
| 2026-04-21 | 208.12 | 208.70 | 204.96 | 205.30 | -1.51% | 2,008,700 |
| 2026-04-20 | 208.00 | 209.19 | 207.55 | 208.45 | +0.38% | 1,626,500 |
| 2026-04-17 | 208.79 | 208.89 | 206.46 | 207.66 | -0.95% | 2,197,600 |
| 2026-04-16 | 211.94 | 213.58 | 209.19 | 209.66 | -0.57% | 1,131,900 |
| 2026-04-15 | 211.09 | 212.14 | 209.81 | 210.87 | -0.41% | 1,387,200 |
| 2026-04-14 | 213.00 | 214.10 | 208.79 | 211.73 | -0.82% | 2,372,400 |
| 2026-04-13 | 215.27 | 215.27 | 211.22 | 213.48 | -0.55% | 1,991,900 |
| 2026-04-10 | 217.00 | 217.03 | 212.63 | 214.66 | -1.08% | 1,621,200 |
| 2026-04-09 | 217.30 | 218.18 | 216.15 | 217.00 | +0.23% | 1,853,600 |
| 2026-04-08 | 217.61 | 219.39 | 214.44 | 216.51 | -1.76% | 2,821,100 |
| 2026-04-07 | 221.75 | 223.06 | 219.23 | 220.38 | -0.22% | 1,144,401 |
| 2026-04-06 | 222.76 | 222.83 | 219.77 | 220.86 | -1.04% | 1,429,404 |
| 2026-04-02 | 221.00 | 224.99 | 220.62 | 223.19 | +1.15% | 891,000 |
| 2026-04-01 | 218.86 | 221.23 | 218.11 | 220.65 | +0.74% | 998,000 |
| 2026-03-31 | 221.27 | 222.21 | 217.97 | 219.02 | -1.20% | 1,954,500 |
| 2026-03-30 | 217.13 | 224.45 | 215.84 | 221.68 | +2.71% | 1,935,900 |
| 2026-03-27 | 217.31 | 218.96 | 215.77 | 215.83 | -0.66% | 1,063,500 |
| 2026-03-26 | 215.64 | 218.83 | 215.61 | 217.27 | +0.80% | 1,030,700 |
| 2026-03-25 | 216.14 | 216.47 | 210.77 | 215.55 | +0.13% | 1,221,700 |
| 2026-03-24 | 215.93 | 218.74 | 215.12 | 215.27 | -0.67% | 1,629,800 |
| 2026-03-23 | 220.31 | 221.45 | 216.68 | 216.73 | -1.17% | 1,745,500 |
| 2026-03-20 | 223.38 | 223.90 | 218.85 | 219.30 | -1.67% | 2,266,500 |
| 2026-03-19 | 222.21 | 224.81 | 221.01 | 223.02 | +0.46% | 1,148,700 |
| 2026-03-18 | 224.05 | 225.44 | 221.99 | 221.99 | -1.24% | 1,155,000 |
| 2026-03-17 | 225.10 | 226.81 | 224.29 | 224.77 | +0.29% | 967,000 |
| 2026-03-16 | 224.95 | 225.28 | 223.01 | 224.13 | -0.07% | 874,700 |
| 2026-03-13 | 227.36 | 227.56 | 223.71 | 224.28 | -0.66% | 1,206,200 |
| 2026-03-12 | 224.48 | 229.20 | 223.32 | 225.78 | +0.89% | 1,040,000 |
| 2026-03-11 | 223.05 | 225.00 | 221.77 | 223.79 | +0.12% | 996,700 |
| 2026-03-10 | 228.82 | 228.82 | 220.01 | 223.53 | -2.87% | 1,313,600 |
| 2026-03-09 | 229.59 | 231.37 | 228.08 | 230.14 | -0.39% | 1,300,400 |
| 2026-03-06 | 230.85 | 232.66 | 229.86 | 231.05 | -0.27% | 938,800 |
| 2026-03-05 | 230.43 | 231.79 | 228.16 | 231.67 | +0.04% | 1,271,200 |
| 2026-03-04 | 231.11 | 232.20 | 230.31 | 231.57 | -0.30% | 985,100 |
| 2026-03-03 | 230.05 | 233.42 | 227.49 | 232.27 | +0.82% | 1,293,100 |
| 2026-03-02 | 230.00 | 231.46 | 227.93 | 230.37 | +0.60% | 899,200 |
| 2026-02-27 | 225.22 | 229.32 | 225.04 | 229.00 | +1.96% | 1,437,700 |
| 2026-02-26 | 222.94 | 224.80 | 221.14 | 224.59 | +1.35% | 1,190,200 |
| 2026-02-25 | 220.74 | 221.79 | 218.28 | 221.59 | +0.39% | 1,139,800 |
| 2026-02-24 | 221.61 | 224.19 | 219.90 | 220.74 | -0.20% | 1,134,200 |
| 2026-02-23 | 219.67 | 222.59 | 219.04 | 221.19 | +0.77% | 1,792,000 |
| 2026-02-20 | 222.00 | 222.00 | 218.42 | 219.50 | -0.96% | 1,264,800 |
| 2026-02-19 | 218.52 | 224.61 | 217.75 | 221.63 | +2.21% | 1,324,800 |
| 2026-02-18 | 219.30 | 219.30 | 209.48 | 216.84 | -1.97% | 2,974,900 |
| 2026-02-17 | 224.08 | 225.78 | 220.84 | 221.19 | -0.89% | 2,181,200 |
| 2026-02-13 | 220.97 | 224.55 | 220.57 | 223.17 | +1.04% | 1,441,600 |
| 2026-02-12 | 225.26 | 227.26 | 219.26 | 220.87 | -2.26% | 2,317,400 |
| 2026-02-11 | 222.75 | 228.09 | 222.01 | 225.97 | +1.30% | 1,518,000 |
| 2026-02-10 | 224.18 | 225.69 | 222.85 | 223.07 | -0.45% | 1,610,700 |
| 2026-02-09 | 220.00 | 224.25 | 219.28 | 224.08 | +1.88% | 1,562,900 |
| 2026-02-06 | 218.72 | 221.64 | 218.41 | 219.94 | +0.56% | 1,039,100 |
| 2026-02-05 | 219.90 | 222.37 | 218.00 | 218.72 | +0.24% | 2,018,800 |
| 2026-02-04 | 213.86 | 219.82 | 212.76 | 218.20 | +1.99% | 1,627,900 |
| 2026-02-03 | 213.28 | 216.42 | 212.73 | 213.95 | -0.83% | 1,102,800 |
| 2026-02-02 | 215.37 | 216.59 | 213.28 | 215.73 | +0.30% | 1,072,400 |
| 2026-01-30 | 215.00 | 215.28 | 211.42 | 215.09 | +0.16% | 2,213,000 |
| 2026-01-29 | 216.80 | 219.18 | 213.44 | 214.75 | -1.31% | 1,884,700 |
| 2026-01-28 | 216.55 | 218.94 | 215.38 | 217.60 | +0.19% | 972,500 |
| 2026-01-27 | 218.09 | 219.20 | 216.68 | 217.19 | -0.86% | 1,019,200 |
| 2026-01-26 | 218.28 | 220.00 | 217.31 | 219.08 | +0.68% | 1,176,500 |
| 2026-01-23 | 215.97 | 218.18 | 215.62 | 217.61 | +0.86% | 1,685,200 |
| 2026-01-22 | 214.37 | 216.27 | 213.98 | 215.75 | +0.68% | 1,013,900 |
| 2026-01-21 | 211.27 | 214.37 | 210.41 | 214.29 | +1.74% | 1,363,600 |
| 2026-01-20 | 209.62 | 211.45 | 208.14 | 210.62 | -0.16% | 2,156,200 |
| 2026-01-16 | 209.12 | 211.26 | 209.12 | 210.96 | +0.08% | 1,752,900 |
| 2026-01-15 | 209.65 | 211.03 | 209.65 | 210.79 | -0.09% | 1,455,800 |
| 2026-01-14 | 209.09 | 211.51 | 208.87 | 210.98 | +0.63% | 1,616,900 |
| 2026-01-13 | 210.60 | 211.45 | 207.90 | 209.65 | -0.57% | 1,153,700 |
| 2026-01-12 | 212.65 | 213.28 | 210.60 | 210.85 | -0.65% | 1,131,400 |
| 2026-01-09 | 211.96 | 213.75 | 211.72 | 212.22 | +0.17% | 988,800 |
| 2026-01-08 | 208.87 | 212.14 | 208.87 | 211.86 | +1.33% | 1,427,900 |
| 2026-01-07 | 211.75 | 212.16 | 208.70 | 209.08 | -0.88% | 1,604,700 |
| 2026-01-06 | 212.49 | 214.47 | 209.16 | 210.93 | -0.90% | 1,837,200 |
| 2026-01-05 | 209.20 | 213.63 | 208.27 | 212.84 | +1.26% | 1,368,800 |
| 2026-01-02 | 210.55 | 210.80 | 209.24 | 210.20 | -0.82% | 1,151,600 |
| 2025-12-31 | 214.69 | 214.76 | 211.56 | 211.93 | -1.29% | 1,036,000 |
| 2025-12-30 | 214.00 | 215.29 | 213.19 | 214.69 | +0.08% | 997,500 |
| 2025-12-29 | 213.99 | 215.38 | 213.84 | 214.52 | +0.54% | 969,700 |
| 2025-12-26 | 213.00 | 214.21 | 212.77 | 213.37 | +0.08% | 641,400 |
| 2025-12-24 | 213.70 | 215.16 | 213.13 | 213.20 | +0.07% | 917,200 |
| 2025-12-23 | 212.91 | 213.87 | 212.64 | 213.06 | +0.07% | 1,618,500 |
| 2025-12-22 | 211.95 | 213.82 | 211.19 | 212.92 | -0.10% | 2,044,300 |
| 2025-12-19 | 212.56 | 213.57 | 211.66 | 213.14 | -0.15% | 3,963,200 |
| 2025-12-18 | 214.42 | 215.16 | 212.91 | 213.46 | -0.59% | 2,178,800 |
| 2025-12-17 | 213.30 | 216.50 | 212.77 | 214.73 | +0.34% | 2,201,600 |
| 2025-12-16 | 215.87 | 216.72 | 213.82 | 214.01 | -0.61% | 1,253,000 |
| 2025-12-15 | 213.31 | 216.12 | 212.93 | 215.33 | +0.79% | 1,302,800 |
| 2025-12-12 | 212.48 | 213.77 | 211.23 | 213.65 | +1.17% | 1,018,300 |
| 2025-12-11 | 209.22 | 212.85 | 208.87 | 211.18 | +1.74% | 1,189,500 |
| 2025-12-10 | 208.82 | 209.70 | 206.98 | 207.56 | -0.84% | 2,104,800 |
| 2025-12-09 | 212.23 | 212.90 | 209.10 | 209.32 | -1.00% | 1,252,500 |
| 2025-12-08 | 215.77 | 216.15 | 211.29 | 211.44 | -2.35% | 1,475,200 |
| 2025-12-05 | 214.18 | 217.19 | 213.75 | 216.53 | +0.66% | 1,438,000 |
| 2025-12-04 | 218.10 | 219.83 | 213.11 | 215.12 | -0.12% | 1,538,700 |
| 2025-12-03 | 213.00 | 215.42 | 212.00 | 215.37 | +1.27% | 1,235,200 |
| 2025-12-02 | 214.71 | 214.86 | 212.63 | 212.67 | -0.65% | 1,295,600 |
| 2025-12-01 | 217.40 | 217.40 | 213.91 | 214.07 | -1.38% | 1,574,900 |
| 2025-11-28 | 215.90 | 217.71 | 215.90 | 217.06 | -0.14% | 596,800 |
| 2025-11-26 | 217.50 | 219.08 | 216.94 | 217.37 | +0.13% | 1,228,600 |
| 2025-11-25 | 216.10 | 218.11 | 215.08 | 217.09 | +0.90% | 1,494,900 |
| 2025-11-24 | 218.41 | 218.41 | 214.55 | 215.16 | -1.75% | 2,421,400 |
| 2025-11-21 | 218.82 | 220.02 | 216.47 | 219.00 | +0.26% | 2,475,900 |
| 2025-11-20 | 216.65 | 219.03 | 216.29 | 218.43 | +0.44% | 1,964,100 |
| 2025-11-19 | 213.88 | 217.82 | 213.59 | 217.47 | +1.64% | 2,063,400 |
| 2025-11-18 | 210.72 | 214.54 | 209.58 | 213.96 | +1.98% | 1,806,000 |
| 2025-11-17 | 209.46 | 210.87 | 208.54 | 209.81 | +0.00% | 2,499,000 |
| 2025-11-14 | 207.97 | 210.59 | 206.11 | 209.80 | +1.83% | 1,546,500 |
| 2025-11-13 | 205.05 | 207.89 | 204.91 | 206.02 | +0.42% | 1,221,200 |
| 2025-11-12 | 206.62 | 208.10 | 204.44 | 205.15 | -0.96% | 1,137,500 |
| 2025-11-11 | 204.07 | 207.17 | 204.07 | 207.13 | +1.47% | 1,337,700 |
| 2025-11-10 | 203.45 | 204.68 | 201.42 | 204.12 | -0.72% | 1,144,800 |
| 2025-11-07 | 205.01 | 206.44 | 203.72 | 205.59 | +0.67% | 1,218,000 |
| 2025-11-06 | 206.01 | 208.09 | 203.40 | 204.23 | -1.07% | 1,700,000 |
| 2025-11-05 | 207.77 | 208.71 | 206.33 | 206.43 | -0.63% | 1,168,800 |
| 2025-11-04 | 207.78 | 207.87 | 204.58 | 207.74 | +1.20% | 1,355,000 |
| 2025-11-03 | 207.31 | 207.31 | 203.31 | 205.28 | -1.42% | 2,220,900 |
| 2025-10-31 | 209.38 | 211.09 | 206.03 | 208.24 | -0.80% | 2,577,800 |
| 2025-10-30 | 209.91 | 212.71 | 209.75 | 209.92 | -0.28% | 2,493,000 |
| 2025-10-29 | 215.45 | 216.52 | 209.83 | 210.50 | -3.32% | 2,364,100 |
| 2025-10-28 | 218.05 | 221.56 | 215.00 | 217.73 | -1.50% | 1,782,800 |
| 2025-10-27 | 222.86 | 223.47 | 220.01 | 221.04 | -0.92% | 1,153,200 |
| 2025-10-24 | 223.91 | 224.64 | 221.91 | 223.09 | -0.01% | 951,800 |
| 2025-10-23 | 223.67 | 224.55 | 219.97 | 223.11 | -0.08% | 1,256,800 |
| 2025-10-22 | 221.91 | 225.36 | 220.43 | 223.28 | +1.06% | 990,400 |
| 2025-10-21 | 219.98 | 221.38 | 219.01 | 220.94 | +0.37% | 911,800 |
| 2025-10-20 | 219.77 | 220.81 | 218.00 | 220.13 | +0.14% | 1,108,700 |
| 2025-10-17 | 218.48 | 220.48 | 218.09 | 219.82 | +0.73% | 1,299,900 |
| 2025-10-16 | 220.29 | 220.42 | 217.69 | 218.23 | -1.27% | 992,700 |
| 2025-10-15 | 223.68 | 224.88 | 219.95 | 221.03 | -1.54% | 708,100 |
| 2025-10-14 | 223.30 | 226.20 | 222.78 | 224.48 | +0.65% | 1,058,400 |
| 2025-10-13 | 222.29 | 225.46 | 222.29 | 223.04 | -0.94% | 1,026,100 |
| 2025-10-10 | 221.85 | 226.32 | 220.78 | 225.16 | +1.57% | 1,654,500 |
| 2025-10-09 | 224.81 | 225.37 | 221.34 | 221.69 | -1.62% | 1,181,200 |
| 2025-10-08 | 222.85 | 226.11 | 222.02 | 225.35 | +1.17% | 1,263,600 |
| 2025-10-07 | 223.46 | 223.60 | 221.13 | 222.75 | -0.19% | 1,063,300 |
| 2025-10-06 | 224.09 | 224.32 | 222.32 | 223.18 | -0.43% | 927,600 |
| 2025-10-03 | 222.57 | 225.76 | 222.03 | 224.15 | +0.71% | 1,054,100 |
| 2025-10-02 | 225.16 | 225.84 | 221.56 | 222.57 | -2.08% | 1,493,800 |
| 2025-10-01 | 228.81 | 229.83 | 226.46 | 227.29 | -0.95% | 1,287,900 |
| 2025-09-30 | 229.40 | 231.65 | 229.28 | 229.48 | +0.18% | 1,553,800 |
| 2025-09-29 | 228.01 | 229.11 | 227.47 | 229.06 | +0.37% | 829,400 |
| 2025-09-26 | 228.56 | 230.68 | 227.23 | 228.21 | +0.60% | 906,900 |
| 2025-09-25 | 228.02 | 229.01 | 226.47 | 226.86 | -0.24% | 1,443,400 |
| 2025-09-24 | 226.70 | 228.64 | 225.62 | 227.40 | -0.06% | 1,516,300 |
| 2025-09-23 | 226.50 | 227.54 | 224.62 | 227.53 | +0.56% | 1,408,100 |
| 2025-09-22 | 226.87 | 227.35 | 225.64 | 226.26 | -0.30% | 957,200 |
| 2025-09-19 | 227.33 | 227.96 | 225.89 | 226.94 | +0.10% | 1,968,200 |
| 2025-09-18 | 225.47 | 227.78 | 224.92 | 226.71 | +0.19% | 1,052,700 |
| 2025-09-17 | 225.28 | 228.31 | 225.27 | 226.27 | +0.42% | 1,326,200 |
| 2025-09-16 | 227.74 | 228.62 | 224.88 | 225.33 | -1.23% | 1,648,300 |
| 2025-09-15 | 228.27 | 229.16 | 227.09 | 228.14 | -0.15% | 799,100 |
| 2025-09-12 | 231.80 | 232.62 | 227.82 | 228.48 | -1.61% | 891,800 |
| 2025-09-11 | 228.72 | 232.89 | 227.40 | 232.21 | +1.62% | 1,180,800 |
| 2025-09-10 | 228.28 | 229.37 | 226.58 | 228.51 | -0.24% | 1,105,500 |
| 2025-09-09 | 227.64 | 229.31 | 226.59 | 229.07 | +0.41% | 1,325,400 |
| 2025-09-08 | 229.47 | 229.47 | 226.47 | 228.13 | -0.70% | 1,270,200 |
| 2025-09-05 | 233.63 | 233.77 | 228.30 | 229.73 | -1.76% | 1,088,300 |
| 2025-09-04 | 233.67 | 235.18 | 232.50 | 233.85 | +0.58% | 709,300 |
| 2025-09-03 | 232.83 | 233.32 | 231.15 | 232.49 | -0.27% | 797,700 |
| 2025-09-02 | 233.82 | 234.58 | 231.30 | 233.12 | -0.36% | 988,900 |
| 2025-08-29 | 233.47 | 234.33 | 233.03 | 233.97 | +0.37% | 875,300 |
| 2025-08-28 | 233.63 | 234.48 | 231.40 | 233.10 | -0.77% | 886,000 |
| 2025-08-27 | 234.50 | 235.09 | 233.81 | 234.90 | +0.24% | 885,100 |
| 2025-08-26 | 231.67 | 234.70 | 231.67 | 234.33 | +0.91% | 1,466,200 |
| 2025-08-25 | 234.22 | 235.98 | 231.79 | 232.22 | -0.90% | 674,700 |
| 2025-08-22 | 236.13 | 237.06 | 233.69 | 234.32 | -0.48% | 1,183,900 |
| 2025-08-21 | 235.20 | 236.43 | 234.28 | 235.44 | -0.28% | 706,800 |
| 2025-08-20 | 236.68 | 238.62 | 235.49 | 236.11 | +0.56% | 1,210,700 |
| 2025-08-19 | 232.84 | 235.51 | 231.86 | 234.80 | +1.02% | 940,700 |
| 2025-08-18 | 232.97 | 234.00 | 231.97 | 232.43 | -0.18% | 912,000 |
| 2025-08-15 | 232.59 | 233.83 | 231.80 | 232.85 | +0.15% | 902,200 |
| 2025-08-14 | 232.76 | 234.05 | 231.39 | 232.51 | -0.10% | 1,097,800 |
| 2025-08-13 | 234.16 | 234.16 | 230.76 | 232.74 | -0.34% | 1,906,400 |
| 2025-08-12 | 236.60 | 237.45 | 232.41 | 233.53 | -1.48% | 998,600 |
| 2025-08-11 | 235.63 | 237.28 | 234.68 | 237.03 | +0.77% | 904,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.66%). Worst month: Dec (-3.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Republic Services Inc's (RSG) latest close?
214.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is RSG's 52-week high and low?
238.62 high and 196.41 low over the trailing 52 weeks, as of 2026-08-07.
What is Republic Services Inc's strongest and weakest month historically?
Historically, RSG's strongest calendar month has been Nov (average +7.66%) and its weakest Dec (average -3.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.