RSG
Republic Service (RSG)
NYSE
$208.78+$4.41 (+2.16%)
Price as of Jun 23, 2026 6:37 PM EDT
  • $62.9B
    Market Cap
  • -17.58%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -2.19%
    Low Price$200.44
    High Price$212.59
  • 3 Months
    -6.55%
    Low Price$197.73
    High Price$223.19
  • 1 Year
    -17.58%
    Low Price$197.73
    High Price$250.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
204.03
206.14
203.61
204.36
-0.28%
2,084,725
06/18/2026
207.62
208.02
203.15
204.94
-1.20%
2,917,545
06/17/2026
207.00
210.09
206.92
207.43
-0.77%
2,247,561
06/16/2026
208.18
210.42
207.87
209.03
+0.45%
1,801,906
06/15/2026
207.02
209.28
207.00
208.09
-0.87%
1,378,958
06/12/2026
207.42
209.94
207.17
209.91
+0.89%
1,342,802
06/11/2026
212.95
214.04
207.93
208.05
-2.14%
1,598,884
06/10/2026
211.96
213.17
209.31
212.59
+1.15%
1,454,824
06/09/2026
205.50
211.06
204.48
210.18
+2.56%
1,701,216
06/08/2026
208.17
209.88
204.43
204.93
-2.43%
2,002,703
06/05/2026
210.71
212.79
209.70
210.04
+1.02%
1,319,863
06/04/2026
207.46
208.29
205.99
207.91
+1.82%
1,593,599
06/03/2026
201.25
205.40
200.91
204.20
+1.25%
1,837,776
06/02/2026
200.48
201.80
197.62
201.67
+0.42%
1,867,808
06/01/2026
201.24
203.31
200.76
200.83
+0.19%
1,474,247
05/29/2026
203.39
203.67
200.28
200.44
-1.60%
3,280,457
05/28/2026
205.80
206.74
203.38
203.69
-0.93%
1,464,999
05/27/2026
206.06
208.11
204.98
205.60
-0.70%
1,626,185
05/26/2026
207.01
208.52
205.48
207.05
-0.90%
1,788,038
05/22/2026
207.45
209.92
207.42
208.93
+0.40%
1,611,976
05/21/2026
211.62
211.68
207.37
208.09
-1.94%
1,764,078
05/20/2026
213.01
214.32
211.40
212.20
-1.29%
2,051,974
05/19/2026
216.19
218.91
214.85
214.97
+0.21%
1,988,177
05/18/2026
207.87
215.47
207.87
214.52
+2.98%
1,954,224
05/15/2026
211.07
211.12
207.27
208.32
-0.17%
2,503,097
05/14/2026
205.20
208.97
204.30
208.68
+2.46%
1,956,532
05/13/2026
200.39
203.75
200.01
203.67
+0.64%
1,912,216
05/12/2026
199.14
204.34
198.39
202.38
+2.35%
2,116,816
05/11/2026
199.61
199.89
196.41
197.73
-1.14%
2,265,300
05/08/2026
204.35
204.45
198.79
200.02
-0.76%
2,272,925
05/07/2026
198.94
201.97
198.24
201.55
+0.93%
2,782,917
05/07/2026
$1.70 Earnings
05/06/2026
202.40
203.00
199.55
199.69
-2.06%
2,386,953
05/05/2026
206.52
206.52
203.70
203.88
-1.29%
1,247,875
05/04/2026
205.87
207.88
205.19
206.55
-0.005%
1,627,185
05/01/2026
211.05
211.70
206.36
206.56
-1.27%
1,243,372
04/30/2026
207.88
210.06
207.49
209.22
+0.44%
1,630,765
04/29/2026
208.00
208.73
205.13
208.31
+0.08%
1,385,316
04/28/2026
209.25
209.59
206.92
208.15
+0.99%
2,078,794
04/27/2026
209.27
210.87
205.93
206.11
-1.75%
1,122,437
04/24/2026
212.34
213.60
209.38
209.79
-1.99%
1,061,238
04/23/2026
206.18
214.10
206.18
214.04
+4.26%
1,811,660
04/22/2026
204.99
207.03
204.26
205.29
-0.005%
1,606,162
04/21/2026
208.12
208.70
204.96
205.30
-1.51%
2,008,731
04/20/2026
208.00
209.19
207.55
208.45
+0.38%
1,626,601
04/17/2026
208.79
208.89
206.46
207.66
-0.95%
2,197,723
04/16/2026
211.94
213.58
209.19
209.66
-0.57%
1,132,212
04/15/2026
211.09
212.14
209.81
210.87
-0.41%
1,387,551
04/14/2026
213.00
214.10
208.79
211.73
-0.82%
2,372,357
04/13/2026
215.27
215.27
211.22
213.48
-0.55%
1,991,359
04/10/2026
217.00
217.03
212.63
214.66
-1.08%
1,621,171
04/09/2026
217.30
218.18
216.15
217.00
+0.23%
1,853,494
04/08/2026
217.61
219.39
214.44
216.51
-1.76%
2,821,164
04/07/2026
221.75
223.06
219.23
220.38
-0.22%
1,144,401
04/06/2026
222.76
222.83
219.77
220.86
-1.04%
1,429,404
04/02/2026
221.00
224.99
220.62
223.19
+1.44%
891,112
04/02/2026
$0.63 Dividend
04/01/2026
218.24
220.60
217.49
220.03
+0.74%
998,091
03/31/2026
220.64
221.58
217.35
218.40
-1.20%
1,954,516
03/30/2026
216.51
223.81
215.23
221.05
+2.71%
1,935,948
03/27/2026
216.69
218.34
215.15
215.22
-0.66%
1,063,524
03/26/2026
215.03
218.21
215.00
216.65
+0.80%
1,030,725
03/25/2026
215.53
215.85
210.17
214.94
+0.13%
1,221,711
03/24/2026
215.32
218.12
214.51
214.66
-0.67%
1,629,880
03/23/2026
219.69
220.82
216.07
216.12
-1.17%
1,745,540
03/20/2026
222.75
223.27
218.23
218.68
-1.67%
2,266,153
03/19/2026
221.58
224.17
220.38
222.39
+0.46%
1,148,689
03/18/2026
223.42
224.80
221.36
221.36
-1.24%
1,155,041
03/17/2026
224.46
226.17
223.65
224.13
+0.29%
967,043
03/16/2026
224.31
224.64
222.38
223.50
-0.07%
874,708
03/13/2026
226.72
226.92
223.08
223.64
-0.66%
1,206,179
03/12/2026
223.84
228.55
222.69
225.14
+0.89%
1,040,017
03/11/2026
222.42
224.36
221.14
223.16
+0.12%
996,728
03/10/2026
228.17
228.17
219.39
222.90
-2.87%
1,313,890
03/09/2026
228.94
230.71
227.43
229.49
-0.39%
1,300,435
03/06/2026
230.20
232.00
229.21
230.40
-0.27%
938,855
03/05/2026
229.78
231.13
227.51
231.01
+0.04%
1,273,009
03/04/2026
230.46
231.54
229.66
230.91
-0.30%
985,236
03/03/2026
229.40
232.76
226.85
231.61
+0.82%
1,293,126
03/02/2026
229.35
230.80
227.29
229.72
+0.60%
899,160
02/27/2026
224.58
228.67
224.40
228.35
+1.96%
1,437,738
02/26/2026
222.31
224.16
220.51
223.95
+1.35%
1,190,314
02/25/2026
220.11
221.16
217.66
220.96
+0.39%
1,139,758
02/24/2026
220.98
223.55
219.28
220.11
-0.20%
1,134,226
02/23/2026
219.05
221.96
218.42
220.56
+0.77%
1,792,068
02/20/2026
221.37
221.37
217.80
218.88
-0.96%
1,264,773
02/19/2026
217.90
223.97
217.13
221.00
+2.21%
1,325,224
02/18/2026
218.67
218.67
208.89
216.23
-1.97%
2,975,167
02/17/2026
223.45
225.14
220.21
220.56
-0.89%
2,181,278
02/17/2026
$1.76 Earnings
02/13/2026
220.34
223.91
219.94
222.54
+1.04%
1,441,567
02/12/2026
224.62
226.62
218.64
220.24
-2.26%
2,317,427
02/11/2026
222.12
227.44
221.38
225.33
+1.30%
1,518,051
02/10/2026
223.55
225.05
222.22
222.44
-0.45%
1,610,790
02/09/2026
219.38
223.61
218.65
223.45
+1.88%
1,562,949
02/06/2026
218.10
221.01
217.79
219.32
+0.56%
1,039,130
02/05/2026
219.28
221.74
217.38
218.10
+0.24%
2,019,228
02/04/2026
213.25
219.20
212.16
217.58
+1.99%
1,627,959
02/03/2026
212.68
215.81
212.13
213.34
-0.83%
1,102,845
02/02/2026
214.76
215.98
212.68
215.12
+0.30%
1,072,411