Get the Stockscreener App
193.23
0.73%
+1.311
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 April 29, 2024, is $193.23.
- Republic Services, Inc. all-time high stock price is $193.82, occurred on April 25, 2024.
- 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 514.99% to $193.23 now.
- The 52-week high stock price for RSG is $193.82, representing a 0.30% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for RSG is $140.09, indicating a -27.50% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Republic Services, Inc. (RSG) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $193.6 | $191.7 | $1.89 | 784,838.0 | +0.71% |
| Apr 26, 2024 | $193.7 | $191.6 | $2.10 | 1,783,032.0 | -0.85% |
| Apr 25, 2024 | $193.8 | $190.6 | $3.21 | 1,342,521.0 | +0.82% |
| Apr 24, 2024 | $192.6 | $190.2 | $2.44 | 1,108,786.0 | +0.72% |
| Apr 23, 2024 | $193.0 | $190.0 | $2.96 | 1,227,390.0 | -0.60% |
| Apr 22, 2024 | $192.8 | $190.2 | $2.53 | 1,140,098.0 | +1.05% |
| Apr 19, 2024 | $190.7 | $188.8 | $1.82 | 1,415,535.0 | +0.42% |
| Apr 18, 2024 | $189.8 | $188.2 | $1.66 | 1,546,540.0 | +0.01% |
| Apr 17, 2024 | $189.2 | $187.1 | $2.05 | 1,438,243.0 | +0.78% |
| Apr 16, 2024 | $189.0 | $187.0 | $2.02 | 1,443,594.0 | +0.13% |
| Apr 15, 2024 | $189.9 | $186.7 | $3.17 | 953,735.0 | -0.31% |
| Apr 12, 2024 | $189.3 | $187.0 | $2.32 | 961,016.0 | -0.72% |
| Apr 11, 2024 | $189.5 | $187.8 | $1.73 | 1,260,411.0 | -0.27% |
| Apr 10, 2024 | $190.1 | $187.6 | $2.52 | 1,411,961.0 | +0.47% |
| Apr 09, 2024 | $189.4 | $187.5 | $1.86 | 1,175,045.0 | +0.14% |
| Apr 08, 2024 | $189.3 | $187.5 | $1.74 | 992,819.0 | +0.07% |
| Apr 05, 2024 | $188.5 | $186.4 | $2.10 | 712,106.0 | +0.87% |
| Apr 04, 2024 | $190.5 | $186.4 | $4.03 | 1,605,453.0 | -1.30% |
| Apr 03, 2024 | $189.6 | $188.4 | $1.22 | 1,051,372.0 | +0.17% |
| Apr 02, 2024 | $190.3 | $188.9 | $1.41 | 1,170,965.0 | -0.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $193.8 | $186.4 | $7.44 | 25,998,869.0 | +0.96% |
| 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% |
Republic Services, Inc. Stock (RSG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $141.0 | $128.0 | $12.98 | 20,420,835.0 | -7.39% |
| Nov, 2022 | $139.3 | $128.2 | $11.14 | 29,674,432.0 | +5.03% |
| Oct, 2022 | $143.2 | $125.1 | $18.07 | 27,101,382.0 | -2.51% |
| Sep, 2022 | $149.2 | $135.9 | $13.25 | 24,598,530.0 | -4.68% |
| Aug, 2022 | $148.3 | $136.9 | $11.31 | 22,137,018.0 | +2.93% |
| Jul, 2022 | $140.3 | $126.0 | $14.23 | 16,376,989.0 | +5.95% |
| Jun, 2022 | $135.6 | $119.7 | $15.88 | 24,517,019.0 | -2.22% |
| May, 2022 | $136.9 | $125.4 | $11.53 | 32,515,426.0 | -0.32% |
| Apr, 2022 | $138.4 | $130.4 | $8.01 | 23,148,397.0 | +1.34% |
| Mar, 2022 | $135.3 | $120.0 | $15.26 | 28,526,284.0 | +10.16% |
| Feb, 2022 | $129.1 | $113.6 | $15.49 | 33,647,001.0 | -5.78% |
| Jan, 2022 | $139.5 | $122.3 | $17.13 | 24,396,681.0 | -8.45% |
0.62%
0.36%
Cap:
|
Volume (24h):