Get the Stockscreener App
219.20
0.33%
0.7724
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 November 21, 2025, is $219.20.
- 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 597.65% to $219.20 now.
- The 52-week high stock price for RSG is $258.75, representing a 18.04% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for RSG is $199.43, indicating a -9.02% decrease from the current share price, occurred on January 03, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $220.0 | $216.5 | $3.55 | 652,899.0 | +0.35% |
| Nov 20, 2025 | $219.0 | $216.3 | $2.74 | 1,907,656.0 | +0.44% |
| Nov 19, 2025 | $217.8 | $213.6 | $4.23 | 2,062,842.0 | +1.64% |
| Nov 18, 2025 | $214.5 | $209.6 | $4.96 | 1,805,820.0 | +1.98% |
| Nov 17, 2025 | $210.9 | $208.5 | $2.33 | 2,498,506.0 | +0.00% |
| Nov 14, 2025 | $210.6 | $206.1 | $4.49 | 1,545,954.0 | +1.83% |
| Nov 13, 2025 | $207.9 | $204.9 | $2.97 | 1,221,197.0 | +0.42% |
| Nov 12, 2025 | $208.1 | $204.4 | $3.66 | 1,137,533.0 | -0.96% |
| Nov 11, 2025 | $207.2 | $204.1 | $3.10 | 1,337,659.0 | +1.47% |
| Nov 10, 2025 | $204.7 | $201.4 | $3.26 | 1,098,527.0 | -0.72% |
| Nov 07, 2025 | $206.4 | $203.7 | $2.72 | 1,217,202.0 | +0.67% |
| Nov 06, 2025 | $208.1 | $203.4 | $4.69 | 1,699,943.0 | -1.07% |
| Nov 05, 2025 | $208.7 | $206.3 | $2.38 | 1,168,829.0 | -0.63% |
| Nov 04, 2025 | $207.9 | $204.6 | $3.29 | 1,354,972.0 | +1.20% |
| Nov 03, 2025 | $207.3 | $203.3 | $4.00 | 2,220,671.0 | -1.42% |
| Oct 31, 2025 | $211.1 | $206.0 | $5.06 | 2,577,797.0 | -0.80% |
| Oct 30, 2025 | $212.7 | $209.8 | $2.96 | 2,491,912.0 | -0.28% |
| Oct 29, 2025 | $216.5 | $209.8 | $6.68 | 2,342,023.0 | -3.32% |
| Oct 28, 2025 | $221.6 | $215.0 | $6.56 | 1,782,668.0 | -1.50% |
| Oct 27, 2025 | $223.5 | $220.0 | $3.46 | 1,153,117.0 | -0.92% |
| Oct 24, 2025 | $224.6 | $221.9 | $2.73 | 951,740.0 | -0.01% |
| Oct 23, 2025 | $224.6 | $220.0 | $4.58 | 1,256,728.0 | -0.08% |
| Oct 22, 2025 | $225.4 | $220.4 | $4.93 | 968,579.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $220.0 | $201.4 | $18.60 | 22,930,210.0 | +5.26% |
| Oct, 2025 | $229.8 | $206.0 | $23.80 | 30,273,668.0 | -9.26% |
| Sep, 2025 | $235.2 | $224.6 | $10.56 | 24,124,520.0 | -1.92% |
| Aug, 2025 | $238.6 | $229.2 | $9.38 | 23,201,158.0 | +1.44% |
| Jul, 2025 | $246.8 | $230.4 | $16.42 | 32,140,920.0 | -6.47% |
| 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% |
0.02%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):