Singapore markets close in 6 hours 12 minutes

Republic Services, Inc. (RSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
187.58+1.27 (+0.68%)
At close: 04:00PM EDT
189.74 +2.16 (+1.15%)
After hours: 07:59PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024186.31188.16186.28187.58187.58788,500
15 Mar 2024184.42186.61184.39186.31186.311,790,600
14 Mar 2024186.54186.78184.42186.33186.33880,000
13 Mar 2024185.67186.03184.23185.89185.89795,300
12 Mar 2024184.10186.10183.88185.44185.44974,300
11 Mar 2024184.00184.53182.82184.27184.271,037,600
08 Mar 2024183.39184.72182.77184.19184.19816,100
07 Mar 2024184.80184.88183.40184.00184.00925,600
06 Mar 2024183.12184.74182.75183.80183.801,081,700
05 Mar 2024185.00185.58182.57183.76183.761,008,800
04 Mar 2024183.67185.22183.48184.94184.94914,500
01 Mar 2024182.90184.07182.04183.64183.641,248,400
29 Feb 2024185.00185.15182.76183.60183.601,933,800
28 Feb 2024192.57192.57184.49185.95185.952,064,200
27 Feb 2024184.71184.94183.33184.52184.521,324,600
26 Feb 2024185.33186.20184.70184.87184.871,468,900
23 Feb 2024183.59185.32183.53184.98184.981,233,200
22 Feb 2024181.79183.99181.18183.33183.331,072,000
21 Feb 2024180.01181.52179.62181.36181.361,074,600
20 Feb 2024181.41182.27179.83180.01180.011,283,600
16 Feb 2024180.20181.34179.48180.43180.43902,800
15 Feb 2024178.50179.98177.03179.86179.861,441,700
14 Feb 2024176.32178.78176.30178.74178.742,308,900
13 Feb 2024173.21176.54172.23175.61175.611,828,300
12 Feb 2024172.95173.21171.06172.00172.001,172,700
09 Feb 2024175.01175.07172.79173.49173.491,006,300
08 Feb 2024175.01175.07173.09174.64174.641,131,600
07 Feb 2024174.15175.35173.22174.56174.56967,200
06 Feb 2024173.41173.75172.49173.68173.681,009,200
05 Feb 2024173.46174.12172.68173.25173.25832,400
02 Feb 2024173.91174.46172.79173.66173.66801,200
01 Feb 2024170.72173.86169.83173.83173.83982,700
31 Jan 2024173.51173.55170.47171.12171.122,427,300
30 Jan 2024171.77172.96171.31172.88172.88968,000
29 Jan 2024171.10171.74170.58171.47171.471,257,300
26 Jan 2024170.59171.36170.35171.29171.291,298,200
25 Jan 2024168.72170.37168.58170.28170.281,506,300
24 Jan 2024170.00170.38169.20169.34169.342,188,900
23 Jan 2024168.68169.87168.01169.82169.821,109,000
22 Jan 2024168.70169.27167.51168.83168.83928,000
19 Jan 2024168.08169.15167.64168.68168.681,487,500
18 Jan 2024166.20167.80165.99167.75167.75743,400
17 Jan 2024165.60168.22165.25166.20166.20840,300
16 Jan 2024165.68166.61165.06165.64165.64952,300
12 Jan 2024164.42166.22163.45166.14166.141,064,100
11 Jan 2024164.53164.71163.17163.93163.93778,100
10 Jan 2024163.47164.38162.86164.30164.30629,200
09 Jan 2024164.03164.62163.21163.81163.81694,000
08 Jan 2024163.93164.40162.27164.35164.35956,600
05 Jan 2024164.21164.49162.75163.52163.52693,500
04 Jan 2024164.70165.90163.77164.16164.16713,000
03 Jan 2024165.76167.13163.69163.72163.721,343,900
02 Jan 2024163.70166.02163.70164.94164.941,068,000
29 Dec 2023164.18165.06163.72164.91164.91676,100
29 Dec 20230.535 Dividend
28 Dec 2023164.09164.88163.71164.31163.77758,800
27 Dec 2023162.87163.82162.56163.76163.23569,600
26 Dec 2023162.34163.41161.94163.07162.54545,000
22 Dec 2023161.99162.88161.34162.69162.161,213,000
21 Dec 2023162.00163.42161.19161.65161.121,311,400
20 Dec 2023162.39163.57162.18162.20161.671,389,900
19 Dec 2023163.60163.98162.28162.80162.271,615,100
18 Dec 2023162.87164.56162.64163.57163.041,063,500
15 Dec 2023160.81162.55160.65162.08161.552,886,300
14 Dec 2023166.80166.80162.35162.69162.162,212,000
13 Dec 2023165.33167.17165.18167.11166.571,042,000
12 Dec 2023162.59165.32162.07165.17164.63684,700
11 Dec 2023161.93163.05161.53162.44161.91854,600
08 Dec 2023162.05162.05160.42161.79161.26864,600
07 Dec 2023161.85162.79160.60161.59161.06924,600
06 Dec 2023161.33162.21160.39161.85161.321,233,800
05 Dec 2023162.48162.86161.17161.46160.931,286,500
04 Dec 2023163.17163.78162.14162.56162.031,505,000
01 Dec 2023161.96163.95161.84163.92163.39976,400
30 Nov 2023159.78161.85159.38161.84161.311,621,900
29 Nov 2023159.76160.06159.10159.93159.411,200,600
28 Nov 2023159.87160.49159.36159.84159.321,012,600
27 Nov 2023161.35161.35160.10160.25159.73792,200
24 Nov 2023159.92160.41159.23160.40159.88371,700
22 Nov 2023160.19160.76159.73160.01159.49726,700
21 Nov 2023159.27160.24158.69160.04159.521,207,200
20 Nov 2023158.39159.70157.91159.50158.98723,700
17 Nov 2023158.97159.19158.35158.72158.201,321,500
16 Nov 2023157.58158.91157.46158.88158.361,334,900
15 Nov 2023158.94159.90156.83157.02156.511,947,500
14 Nov 2023158.00160.04157.40159.06158.541,417,000
13 Nov 2023157.25158.54157.13158.40157.88924,300
10 Nov 2023156.78157.89156.18157.79157.281,381,100
09 Nov 2023155.72156.75154.92156.35155.841,276,300
08 Nov 2023155.52155.78154.49155.61155.10901,200
07 Nov 2023155.00155.34154.50154.91154.411,284,000
06 Nov 2023153.25154.68153.13154.65154.151,317,500
03 Nov 2023152.73153.58152.22153.45152.951,263,300
02 Nov 2023148.36151.81148.36151.71151.221,363,500
01 Nov 2023148.72149.65147.36148.74148.261,071,900
31 Oct 2023148.01148.68146.82148.49148.01865,800
30 Oct 2023146.42147.54146.15147.25146.771,092,700
27 Oct 2023148.07149.73145.60146.00145.521,865,200
26 Oct 2023147.10147.68145.32146.02145.542,502,000
25 Oct 2023143.55148.34143.55147.58147.101,648,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...