Singapore markets closed

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.85-0.02 (-0.02%)
At close: 04:00PM EST
124.24 +0.39 (+0.31%)
After hours: 07:36PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023123.63124.04122.52123.85123.851,018,300
26 Jan 2023124.78124.91123.07123.87123.87898,700
25 Jan 2023122.52124.30122.23124.28124.28909,100
24 Jan 2023123.51124.25122.20123.21123.211,269,200
23 Jan 2023123.34124.02122.31123.32123.321,176,400
20 Jan 2023121.42123.27120.58123.15123.151,194,000
19 Jan 2023121.79122.83121.48121.62121.621,449,900
18 Jan 2023125.73126.70122.12122.13122.131,158,800
17 Jan 2023125.60126.48124.80125.68125.681,858,300
13 Jan 2023122.92124.97122.50124.89124.892,365,400
12 Jan 2023127.06127.06122.93123.27123.271,893,400
11 Jan 2023126.37126.97125.20126.92126.922,086,500
10 Jan 2023125.54125.93123.20125.17125.173,225,000
09 Jan 2023128.99129.67127.31127.73127.732,350,700
06 Jan 2023126.35129.08126.35128.36128.362,265,700
05 Jan 2023127.74128.03125.06125.52125.521,874,000
04 Jan 2023128.98129.19127.58128.25128.251,513,300
03 Jan 2023129.68129.99127.74128.68128.681,354,500
30 Dec 2022129.88130.14128.00128.99128.99801,300
30 Dec 20220.495 Dividend
29 Dec 2022130.14131.39129.75130.75130.26969,200
28 Dec 2022131.04131.30129.32129.41128.92900,700
27 Dec 2022130.81131.13129.95130.92130.42778,600
23 Dec 2022129.02130.97128.71130.77130.27519,500
22 Dec 2022131.11131.11128.18129.44128.95806,300
21 Dec 2022130.77131.57129.88131.48130.98922,600
20 Dec 2022129.49130.46128.61130.04129.551,117,400
19 Dec 2022131.00131.06129.06129.65129.161,768,800
16 Dec 2022132.29132.51130.98131.55131.052,485,700
15 Dec 2022134.87135.18132.38133.40132.891,006,300
14 Dec 2022136.77138.12135.36135.93135.421,029,200
13 Dec 2022138.37138.37135.99136.40135.88896,400
12 Dec 2022136.69137.56135.59136.82136.30767,100
09 Dec 2022136.56137.44135.78135.81135.30643,000
08 Dec 2022135.50136.92135.48136.35135.83707,200
07 Dec 2022135.13136.87134.88135.57135.06844,400
06 Dec 2022138.81139.04136.21136.90136.38841,100
05 Dec 2022139.23139.67138.17139.11138.58760,900
02 Dec 2022138.98140.60137.82140.52139.99809,900
01 Dec 2022140.41140.98139.44139.75139.221,044,600
30 Nov 2022136.13139.29136.04139.29138.762,107,000
29 Nov 2022136.14136.88135.31136.65136.131,334,800
28 Nov 2022136.37138.02136.03136.52136.001,437,600
25 Nov 2022136.49137.44136.04136.88136.36510,200
23 Nov 2022135.25136.77134.83135.93135.421,405,000
22 Nov 2022135.01135.96134.42135.39134.88892,300
21 Nov 2022134.50135.59134.11134.65134.14751,200
18 Nov 2022133.39134.16132.70133.89133.381,027,500
17 Nov 2022130.17132.07129.73131.91131.411,831,700
16 Nov 2022129.25131.16128.90130.82130.322,154,700
15 Nov 2022130.99131.95128.15128.82128.331,731,400
14 Nov 2022131.34132.41129.88129.98129.491,271,700
11 Nov 2022135.19135.70129.63131.06130.562,259,700
10 Nov 2022135.45136.00131.65134.85134.341,541,500
09 Nov 2022132.52133.30131.94132.07131.57965,800
08 Nov 2022131.47132.84130.55132.52132.021,115,300
07 Nov 2022130.53132.17130.11131.49130.991,201,600
04 Nov 2022132.61133.69128.55129.91129.422,127,600
03 Nov 2022129.28133.23129.28131.77131.271,585,200
02 Nov 2022130.89133.94130.29130.32129.831,208,500
01 Nov 2022133.48134.45130.55131.18130.681,213,800
31 Oct 2022132.50134.89131.79132.62132.121,934,300
28 Oct 2022132.07133.26129.18133.18132.682,370,800
27 Oct 2022134.25135.98133.97134.64134.131,350,600
26 Oct 2022136.28136.98133.51133.62133.111,489,700
25 Oct 2022134.80135.60134.21135.13134.621,891,000
24 Oct 2022134.78136.29134.35134.56134.05878,200
21 Oct 2022131.95133.82130.81133.54133.031,114,100
20 Oct 2022134.37134.37131.75132.29131.79753,600
19 Oct 2022133.18134.30132.72133.98133.47983,800
18 Oct 2022132.76133.66132.05133.65133.14928,200
17 Oct 2022129.10131.74129.07130.78130.28940,900
14 Oct 2022131.75131.87127.15127.45126.971,080,000
13 Oct 2022126.30131.25125.11130.68130.191,119,100
12 Oct 2022130.14130.14128.42128.45127.96910,400
11 Oct 2022129.54131.15129.24129.64129.151,168,400
10 Oct 2022129.90130.76128.97130.10129.611,231,300
07 Oct 2022132.28132.62129.07129.23128.741,482,300
06 Oct 2022139.82140.23133.27133.41132.902,136,800
05 Oct 2022141.26142.28140.71141.17140.64984,500
04 Oct 2022140.71143.18140.12142.52141.981,189,400
03 Oct 2022137.13140.00136.15139.30138.771,163,500
30 Sept 2022137.27137.67135.92136.04135.521,619,200
30 Sept 20220.495 Dividend
29 Sept 2022139.84139.84136.45137.45136.441,083,900
28 Sept 2022139.28140.65137.58140.05139.02916,300
27 Sept 2022140.99141.04137.85138.60137.581,116,100
26 Sept 2022140.34141.26139.61140.07139.041,208,900
23 Sept 2022140.44140.73138.93140.51139.471,029,300
22 Sept 2022142.95143.13140.92141.56140.52882,100
21 Sept 2022145.24146.51143.24143.26142.201,325,700
20 Sept 2022145.01145.24142.73144.34143.28974,800
19 Sept 2022143.52146.07142.66145.98144.90955,900
16 Sept 2022143.63144.18142.81143.64142.582,338,800
15 Sept 2022146.05146.60145.11145.67144.601,115,600
14 Sept 2022146.63148.11145.53145.96144.881,601,400
13 Sept 2022146.45147.97145.87146.31145.231,101,300
12 Sept 2022147.83149.17147.44148.10147.01728,000
09 Sept 2022148.82148.82147.02147.71146.621,121,300
08 Sept 2022147.00149.02146.69148.00146.911,011,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...