Free Trial
→ The solution to fast food’s wage hike crisis (From Deal Maker) (Ad) Free rsg Stock Alerts

Republic Services (RSG) Stock Chart & Stock Price History

$202.82
-2.61 (-1.27%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Republic Services Stock Price Performance

5 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

Ad Porter & Company
Why 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$205.43$202.82
-1.27%		$207.00$202.801.03 million shs$63.70 billion
09/05/2024$207.71$205.43
-1.10%		$207.80$204.37666,530 shs$64.52 billion
09/04/2024$205.83$207.71
+0.91%		$207.89$205.60792,112 shs$65.24 billion
09/03/2024$208.21$205.83
-1.14%		$208.59$204.841.12 million shs$64.82 billion
09/02/2024$208.21$208.21$208.65$205.79885,400 shs$65.57 billion
08/30/2024$205.93$208.21
+1.11%		$208.65$205.79883,953 shs$65.57 billion
08/29/2024$207.35$205.93
-0.68%		$208.69$205.481.16 million shs$64.85 billion
08/28/2024$206.97$207.35
+0.18%		$208.31$206.40531,616 shs$65.30 billion
08/27/2024$206.83$206.97
+0.07%		$207.92$205.95569,891 shs$65.18 billion
08/26/2024$206.27$206.83
+0.27%		$208.62$206.51536,790 shs$65.14 billion
08/23/2024$206.91$206.27
-0.31%		$208.00$205.47675,530 shs$64.96 billion
08/22/2024$205.84$206.91
+0.52%		$207.76$206.13547,716 shs$64.98 billion
08/21/2024$205.29$205.84
+0.27%		$205.90$204.80455,810 shs$64.83 billion
08/20/2024$204.96$205.29
+0.16%		$205.56$204.51450,288 shs$64.65 billion
08/19/2024$203.27$204.96
+0.83%		$205.00$202.83574,390 shs$64.55 billion
08/16/2024$202.94$203.25
+0.16%		$203.78$202.56747,948 shs$64.01 billion
08/15/2024$202.46$202.94
+0.23%		$203.28$201.67583,864 shs$63.91 billion
08/14/2024$200.39$202.46
+1.03%		$202.64$199.50484,626 shs$63.76 billion
08/13/2024$199.51$200.39
+0.44%		$200.58$199.07640,046 shs$63.11 billion
08/12/2024$201.22$199.51
-0.85%		$201.11$198.771.05 million shs$62.83 billion
08/09/2024$201.49$201.22
-0.13%		$201.53$197.62900,922 shs$63.20 billion
08/08/2024$201.64$201.49
-0.07%		$202.30$200.391.14 million shs$63.28 billion
08/07/2024$196.69$201.64
+2.52%		$203.21$197.542.85 million shs$63.33 billion
08/06/2024$195.15$196.69
+0.79%		$199.50$195.361.27 million shs$61.77 billion
08/05/2024$200.00$195.15
-2.43%		$201.64$193.751.91 million shs$61.46 billion
08/02/2024$197.54$200.00
+1.25%		$200.05$196.281.61 million shs$62.81 billion
08/01/2024$194.32$197.54
+1.66%		$197.55$193.801.56 million shs$62.04 billion
07/31/2024$192.36$194.32
+1.02%		$194.96$192.641.48 million shs$61.20 billion
07/30/2024$192.19$192.36
+0.09%		$194.68$192.111.01 million shs$60.41 billion
07/29/2024$190.30$192.19
+0.99%		$193.46$190.501.30 million shs$60.36 billion
07/26/2024$189.34$190.30
+0.51%		$192.00$188.821.85 million shs$59.93 billion
07/25/2024$199.67$189.34
-5.17%		$202.55$189.272.37 million shs$59.63 billion
07/24/2024$199.04$199.67
+0.32%		$200.69$197.811.95 million shs$62.88 billion
07/23/2024$205.08$199.04
-2.95%		$204.32$198.262.08 million shs$62.68 billion
07/22/2024$203.46$205.08
+0.80%		$205.17$203.07590,373 shs$64.59 billion
07/19/2024$204.50$203.41
-0.53%		$205.63$203.151.14 million shs$64.06 billion
07/18/2024$205.45$204.50
-0.46%		$206.53$204.04869,025 shs$64.40 billion
07/17/2024$204.18$205.45
+0.62%		$206.46$204.021.02 million shs$64.70 billion
07/16/2024$201.19$204.18
+1.49%		$204.25$201.23852,754 shs$64.30 billion
07/15/2024$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 billion
07/11/2024$196.88$198.69
+0.92%		$199.37$197.151.21 million shs$62.57 billion
07/10/2024$195.36$196.88
+0.78%		$197.07$194.83923,204 shs$62.00 billion
07/09/2024$195.29$195.36
+0.04%		$195.78$194.07577,221 shs$61.52 billion
07/08/2024$194.89$195.29
+0.21%		$196.12$194.921.34 million shs$61.50 billion
07/05/2024$193.54$194.89
+0.70%		$195.11$192.432.17 million shs$61.38 billion
07/04/2024$193.54$193.54$193.93$192.68713,290 shs$60.95 billion
07/03/2024$193.16$193.54
+0.20%		$193.93$192.68713,290 shs$60.95 billion
07/02/2024$192.88$193.16
+0.15%		$193.57$191.541.52 million shs$60.83 billion
07/01/2024$194.34$192.88
-0.75%		$195.07$192.101.19 million shs$60.74 billion
06/28/2024$194.82$194.34
-0.25%		$195.81$194.074.32 million shs$61.20 billion
06/27/2024$194.10$194.82
+0.37%		$195.37$194.15674,904 shs$61.35 billion
06/26/2024$194.42$194.10
-0.17%		$194.92$193.161.50 million shs$61.13 billion
06/25/2024$194.66$194.42
-0.12%		$195.28$193.921.13 million shs$61.23 billion
06/24/2024$191.85$194.66
+1.46%		$194.84$192.04770,267 shs$61.30 billion
06/21/2024$191.83$191.93
+0.05%		$192.32$191.351.31 million shs$60.44 billion
06/20/2024$191.85$191.83
-0.01%		$192.38$190.66815,106 shs$60.41 billion
06/19/2024$191.85$191.85$192.30$190.71771,755 shs$60.42 billion
06/18/2024$191.69$191.85
+0.08%		$192.30$190.71705,359 shs$60.42 billion
06/17/2024$188.64$191.69
+1.62%		$192.14$188.14945,970 shs$60.37 billion
06/14/2024$187.43$188.67
+0.66%		$188.80$186.01653,923 shs$59.42 billion
06/13/2024$187.27$187.43
+0.09%		$187.58$185.11693,803 shs$59.03 billion
06/12/2024$186.65$187.27
+0.33%		$187.69$185.07781,943 shs$58.98 billion
06/11/2024$187.72$186.65
-0.57%		$187.63$185.69770,223 shs$58.78 billion
06/10/2024$186.95$187.72
+0.41%		$188.13$186.61584,960 shs$59.12 billion
06/07/2024$187.08$186.95
-0.07%		$189.28$186.63865,474 shs$58.88 billion
06/06/2024$188.07$187.08
-0.53%		$188.86$185.99871,548 shs$58.92 billion

Related Companies:
This page (NYSE:RSG) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-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 | Sponsored
Biden’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 | Sponsored
Tim 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 | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China 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 | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored