Republic Services (RSG) Stock Chart & Stock Price History $202.82 -2.61 (-1.27%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Republic Services Stock Price Performance5 Day Performance-2.59%1 Month Performance+0.59%3 Month Performance+8.49%6 Month Performance+10.22%Year-To-Date Performance+22.99%1 Year Performance+38.20% 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 Email Address Ad Porter & CompanyWhy billionaires are wiring money to abandoned towns A new force is brewing in these forgotten towns that could soon turn Appalachia into one of America’s most valuable economic hubs – the beating heart of a new multi-billion-dollar revolution. Click here for my exclusive video RSG Stock Chart for Saturday, September, 7, 2024 RSG Chart by TradingView Republic Services Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$205.43$202.82-1.27%$207.00$202.801.03 million shs$63.70 billion09/05/2024$207.71$205.43-1.10%$207.80$204.37666,530 shs$64.52 billion09/04/2024$205.83$207.71+0.91%$207.89$205.60792,112 shs$65.24 billion09/03/2024$208.21$205.83-1.14%$208.59$204.841.12 million shs$64.82 billion09/02/2024$208.21$208.21$208.65$205.79885,400 shs$65.57 billion08/30/2024$205.93$208.21+1.11%$208.65$205.79883,953 shs$65.57 billion Get the Latest News and Ratings for RSG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Republic Services and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$207.35$205.93-0.68%$208.69$205.481.16 million shs$64.85 billion08/28/2024$206.97$207.35+0.18%$208.31$206.40531,616 shs$65.30 billion08/27/2024$206.83$206.97+0.07%$207.92$205.95569,891 shs$65.18 billion08/26/2024$206.27$206.83+0.27%$208.62$206.51536,790 shs$65.14 billion08/23/2024$206.91$206.27-0.31%$208.00$205.47675,530 shs$64.96 billion08/22/2024$205.84$206.91+0.52%$207.76$206.13547,716 shs$64.98 billion08/21/2024$205.29$205.84+0.27%$205.90$204.80455,810 shs$64.83 billion08/20/2024$204.96$205.29+0.16%$205.56$204.51450,288 shs$64.65 billion08/19/2024$203.27$204.96+0.83%$205.00$202.83574,390 shs$64.55 billion08/16/2024$202.94$203.25+0.16%$203.78$202.56747,948 shs$64.01 billion08/15/2024$202.46$202.94+0.23%$203.28$201.67583,864 shs$63.91 billion08/14/2024$200.39$202.46+1.03%$202.64$199.50484,626 shs$63.76 billion08/13/2024$199.51$200.39+0.44%$200.58$199.07640,046 shs$63.11 billion08/12/2024$201.22$199.51-0.85%$201.11$198.771.05 million shs$62.83 billion08/09/2024$201.49$201.22-0.13%$201.53$197.62900,922 shs$63.20 billion08/08/2024$201.64$201.49-0.07%$202.30$200.391.14 million shs$63.28 billion08/07/2024$196.69$201.64+2.52%$203.21$197.542.85 million shs$63.33 billion08/06/2024$195.15$196.69+0.79%$199.50$195.361.27 million shs$61.77 billion08/05/2024$200.00$195.15-2.43%$201.64$193.751.91 million shs$61.46 billion08/02/2024$197.54$200.00+1.25%$200.05$196.281.61 million shs$62.81 billion08/01/2024$194.32$197.54+1.66%$197.55$193.801.56 million shs$62.04 billion07/31/2024$192.36$194.32+1.02%$194.96$192.641.48 million shs$61.20 billion07/30/2024$192.19$192.36+0.09%$194.68$192.111.01 million shs$60.41 billion07/29/2024$190.30$192.19+0.99%$193.46$190.501.30 million shs$60.36 billion07/26/2024$189.34$190.30+0.51%$192.00$188.821.85 million shs$59.93 billion07/25/2024$199.67$189.34-5.17%$202.55$189.272.37 million shs$59.63 billion07/24/2024$199.04$199.67+0.32%$200.69$197.811.95 million shs$62.88 billion07/23/2024$205.08$199.04-2.95%$204.32$198.262.08 million shs$62.68 billion07/22/2024$203.46$205.08+0.80%$205.17$203.07590,373 shs$64.59 billion07/19/2024$204.50$203.41-0.53%$205.63$203.151.14 million shs$64.06 billion07/18/2024$205.45$204.50-0.46%$206.53$204.04869,025 shs$64.40 billion07/17/2024$204.18$205.45+0.62%$206.46$204.021.02 million shs$64.70 billion07/16/2024$201.19$204.18+1.49%$204.25$201.23852,754 shs$64.30 billion07/15/2024$200.25$201.19+0.47%$201.55$200.12800,569 shs$63.36 billion⭕ [URGENT] Buy Alert just triggered (Ad)My absolute favorite stock just hit a critical "buy now" trigger price.Click here for the ticker >>>07/12/2024$198.69$200.25+0.79%$201.34$199.06891,913 shs$63.07 billion07/11/2024$196.88$198.69+0.92%$199.37$197.151.21 million shs$62.57 billion07/10/2024$195.36$196.88+0.78%$197.07$194.83923,204 shs$62.00 billion07/09/2024$195.29$195.36+0.04%$195.78$194.07577,221 shs$61.52 billion07/08/2024$194.89$195.29+0.21%$196.12$194.921.34 million shs$61.50 billion07/05/2024$193.54$194.89+0.70%$195.11$192.432.17 million shs$61.38 billion07/04/2024$193.54$193.54$193.93$192.68713,290 shs$60.95 billion07/03/2024$193.16$193.54+0.20%$193.93$192.68713,290 shs$60.95 billion07/02/2024$192.88$193.16+0.15%$193.57$191.541.52 million shs$60.83 billion07/01/2024$194.34$192.88-0.75%$195.07$192.101.19 million shs$60.74 billion06/28/2024$194.82$194.34-0.25%$195.81$194.074.32 million shs$61.20 billion06/27/2024$194.10$194.82+0.37%$195.37$194.15674,904 shs$61.35 billion06/26/2024$194.42$194.10-0.17%$194.92$193.161.50 million shs$61.13 billion06/25/2024$194.66$194.42-0.12%$195.28$193.921.13 million shs$61.23 billion06/24/2024$191.85$194.66+1.46%$194.84$192.04770,267 shs$61.30 billion06/21/2024$191.83$191.93+0.05%$192.32$191.351.31 million shs$60.44 billion06/20/2024$191.85$191.83-0.01%$192.38$190.66815,106 shs$60.41 billion06/19/2024$191.85$191.85$192.30$190.71771,755 shs$60.42 billion06/18/2024$191.69$191.85+0.08%$192.30$190.71705,359 shs$60.42 billion06/17/2024$188.64$191.69+1.62%$192.14$188.14945,970 shs$60.37 billion06/14/2024$187.43$188.67+0.66%$188.80$186.01653,923 shs$59.42 billion06/13/2024$187.27$187.43+0.09%$187.58$185.11693,803 shs$59.03 billion06/12/2024$186.65$187.27+0.33%$187.69$185.07781,943 shs$58.98 billion06/11/2024$187.72$186.65-0.57%$187.63$185.69770,223 shs$58.78 billion06/10/2024$186.95$187.72+0.41%$188.13$186.61584,960 shs$59.12 billion06/07/2024$187.08$186.95-0.07%$189.28$186.63865,474 shs$58.88 billion06/06/2024$188.07$187.08-0.53%$188.86$185.99871,548 shs$58.92 billion Related Companies: Waste Management Stock Price Chart Rollins Stock Price Chart Clean Harbors Stock Price Chart Tetra Tech Stock Price Chart Casella Waste Systems Stock Price Chart Stericycle Stock Price Chart ABM Industries Stock Price Chart Team Stock Price Chart Waste Connections Stock Price Chart GFL Environmental Stock Price Chart Receive RSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Republic Services and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RSG) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredMy grim warning about AI stocksToday, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Republic Services, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Republic Services With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.