RSG - REPUBLIC SERVICES, INC.
231.71
-1.590 -0.686%
Share volume: 1,106,264
Last Updated: 03-11-2025
Business Services/Services – Sanitary Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$233.30
-1.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $233.45 | $233.45 | $233.86 | $233.86 | $231.39 | $231.39 | $231.71 | $231.71 | 1,106,264 | $1,106,264.00 |
| 03-10-2025 | $232.98 | $232.98 | $238.14 | $238.14 | $232.48 | $232.48 | $233.30 | $233.30 | 1,050,187 | $1,050,187.00 |
| 03-07-2025 | $230.07 | $230.07 | $234.61 | $234.61 | $229.22 | $229.22 | $234.18 | $234.18 | 972,278 | $972,278.00 |
| 03-06-2025 | $233.94 | $233.94 | $235.28 | $235.28 | $229.44 | $229.44 | $231.49 | $231.49 | 1,109,279 | $1,109,279.00 |
| 03-05-2025 | $233.15 | $233.15 | $237.08 | $237.08 | $225.00 | $225.00 | $235.76 | $235.76 | 1,367,736 | $1,367,736.00 |
| 03-04-2025 | $239.62 | $239.62 | $240.95 | $240.95 | $235.35 | $235.35 | $235.94 | $235.94 | 1,555,101 | $1,555,101.00 |
| 03-03-2025 | $237.26 | $237.26 | $240.64 | $240.64 | $237.26 | $237.26 | $239.62 | $239.62 | 1,126,879 | $1,126,879.00 |
| 02-28-2025 | $233.60 | $233.60 | $237.52 | $237.52 | $233.26 | $233.26 | $237.02 | $237.02 | 1,510,082 | $1,468,641.00 |
| 02-27-2025 | $231.34 | $231.34 | $233.69 | $233.69 | $230.47 | $230.47 | $232.69 | $232.69 | 642,786 | $642,786.00 |
| 02-26-2025 | $231.99 | $231.99 | $233.98 | $233.98 | $231.33 | $231.33 | $231.57 | $231.57 | 947,596 | $947,596.00 |