RSG
Republic Service (RSG)
NYSE
$223.76+$0.38 (+0.17%)
Price as of Jul 14, 2026 8:15 AM EDT
  • $68.7B
    Market Cap
  • -7.46%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +6.73%
    Low Price$204.36
    High Price$223.38
  • 3 Months
    +4.94%
    Low Price$197.73
    High Price$223.38
  • 1 Year
    -7.46%
    Low Price$197.73
    High Price$246.01
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
221.39
224.21
220.52
223.38
+1.91%
1,171,615
07/10/2026
219.58
220.99
216.43
219.20
+0.23%
773,759
07/09/2026
218.15
220.42
217.09
218.69
-0.80%
952,981
07/08/2026
223.32
223.81
219.80
220.46
-0.90%
1,431,105
07/07/2026
218.54
223.27
218.00
222.46
+3.67%
1,975,624
07/06/2026
216.48
216.59
213.98
214.58
-1.27%
1,145,288
07/02/2026
215.31
218.28
211.75
217.34
+1.52%
939,727
07/02/2026
$0.63 Dividend
07/01/2026
213.72
215.55
213.32
214.09
+0.76%
1,277,320
06/30/2026
213.28
214.02
211.61
212.46
-0.75%
1,149,209
06/29/2026
216.19
216.76
213.38
214.06
-0.79%
1,065,349
06/26/2026
215.92
216.91
214.73
215.76
+1.35%
2,093,819
06/25/2026
212.06
215.55
210.53
212.88
-0.04%
1,527,650
06/24/2026
209.32
215.16
207.28
212.96
+2.14%
1,632,554
06/23/2026
207.31
208.78
205.29
208.49
+2.32%
2,217,323
06/22/2026
203.44
205.54
203.02
203.77
-0.28%
2,084,725
06/18/2026
207.02
207.41
202.56
204.34
-1.20%
2,917,545
06/17/2026
206.40
209.48
206.32
206.83
-0.77%
2,247,561
06/16/2026
207.57
209.80
207.26
208.42
+0.45%
1,801,906
06/15/2026
206.42
208.67
206.40
207.48
-0.87%
1,378,958
06/12/2026
206.82
209.32
206.57
209.30
+0.89%
1,342,802
06/11/2026
212.33
213.42
207.32
207.44
-2.14%
1,598,884
06/10/2026
211.34
212.55
208.70
211.97
+1.15%
1,454,824
06/09/2026
204.90
210.44
203.88
209.57
+2.56%
1,701,216
06/08/2026
207.56
209.27
203.83
204.33
-2.43%
2,002,703
06/05/2026
210.10
212.17
209.09
209.43
+1.02%
1,319,863
06/04/2026
206.86
207.68
205.39
207.30
+1.82%
1,593,599
06/03/2026
200.66
204.80
200.33
203.61
+1.25%
1,837,776
06/02/2026
199.90
201.21
197.04
201.08
+0.42%
1,867,808
06/01/2026
200.65
202.72
200.18
200.25
+0.19%
1,474,247
05/29/2026
202.80
203.07
199.70
199.86
-1.60%
3,280,457
05/28/2026
205.20
206.14
202.79
203.10
-0.93%
1,464,999
05/27/2026
205.46
207.50
204.38
205.00
-0.70%
1,626,185
05/26/2026
206.41
207.91
204.88
206.45
-0.90%
1,788,038
05/22/2026
206.85
209.31
206.82
208.32
+0.40%
1,611,976
05/21/2026
211.00
211.06
206.77
207.48
-1.94%
1,764,078
05/20/2026
212.39
213.70
210.78
211.58
-1.29%
2,051,974
05/19/2026
215.56
218.27
214.22
214.34
+0.21%
1,988,177
05/18/2026
207.26
214.84
207.26
213.90
+2.98%
1,954,224
05/15/2026
210.46
210.51
206.67
207.71
-0.17%
2,503,097
05/14/2026
204.60
208.36
203.71
208.07
+2.46%
1,956,532
05/13/2026
199.81
203.16
199.43
203.08
+0.64%
1,912,216
05/12/2026
198.56
203.75
197.81
201.79
+2.35%
2,116,816
05/11/2026
199.03
199.30
195.84
197.15
-1.14%
2,265,300
05/08/2026
203.76
203.85
198.21
199.44
-0.76%
2,272,925
05/07/2026
198.36
201.38
197.66
200.96
+0.93%
2,782,917
05/07/2026
$1.70 Earnings
05/06/2026
201.81
202.41
198.97
199.11
-2.06%
2,386,953
05/05/2026
205.92
205.92
203.11
203.29
-1.29%
1,247,875
05/04/2026
205.27
207.27
204.59
205.95
-0.005%
1,627,185
05/01/2026
210.44
211.08
205.76
205.96
-1.27%
1,243,372
04/30/2026
207.27
209.44
206.89
208.61
+0.44%
1,630,765
04/29/2026
207.39
208.12
204.53
207.70
+0.08%
1,385,316
04/28/2026
208.64
208.98
206.32
207.54
+0.99%
2,078,794
04/27/2026
208.66
210.26
205.33
205.51
-1.75%
1,122,437
04/24/2026
211.72
212.98
208.77
209.18
-1.99%
1,061,238
04/23/2026
205.58
213.48
205.58
213.42
+4.26%
1,811,660
04/22/2026
204.39
206.43
203.67
204.69
-0.005%
1,606,162
04/21/2026
207.51
208.09
204.36
204.70
-1.51%
2,008,731
04/20/2026
207.39
208.58
206.95
207.84
+0.38%
1,626,601
04/17/2026
208.18
208.28
205.86
207.06
-0.95%
2,197,723
04/16/2026
211.32
212.96
208.58
209.05
-0.57%
1,132,212
04/15/2026
210.48
211.52
209.20
210.26
-0.41%
1,387,551
04/14/2026
212.38
213.48
208.18
211.11
-0.82%
2,372,357
04/13/2026
214.64
214.64
210.61
212.86
-0.55%
1,991,359
04/10/2026
216.37
216.40
212.01
214.04
-1.08%
1,621,171
04/09/2026
216.67
217.54
215.52
216.37
+0.23%
1,853,494
04/08/2026
216.98
218.75
213.82
215.88
-1.76%
2,821,164
04/07/2026
221.10
222.41
218.59
219.74
-0.22%
1,144,401
04/06/2026
222.11
222.18
219.13
220.22
-1.04%
1,429,404
04/02/2026
220.36
224.33
219.98
222.54
+1.44%
891,112
04/02/2026
$0.63 Dividend
04/01/2026
217.60
219.96
216.85
219.38
+0.74%
998,091
03/31/2026
220.00
220.94
216.72
217.76
-1.20%
1,954,516
03/30/2026
215.88
223.16
214.60
220.41
+2.71%
1,935,948
03/27/2026
216.06
217.70
214.53
214.59
-0.66%
1,063,524
03/26/2026
214.40
217.57
214.37
216.02
+0.80%
1,030,725
03/25/2026
214.90
215.22
209.56
214.31
+0.13%
1,221,711
03/24/2026
214.69
217.49
213.89
214.04
-0.67%
1,629,880
03/23/2026
219.05
220.18
215.44
215.49
-1.17%
1,745,540
03/20/2026
222.10
222.62
217.59
218.04
-1.67%
2,266,153
03/19/2026
220.94
223.52
219.74
221.74
+0.46%
1,148,689
03/18/2026
222.77
224.15
220.72
220.72
-1.24%
1,155,041
03/17/2026
223.81
225.51
223.00
223.48
+0.29%
967,043
03/16/2026
223.66
223.99
221.73
222.84
-0.07%
874,708
03/13/2026
226.06
226.25
222.43
222.99
-0.66%
1,206,179
03/12/2026
223.19
227.89
222.04
224.49
+0.89%
1,040,017
03/11/2026
221.77
223.71
220.50
222.51
+0.12%
996,728
03/10/2026
227.51
227.51
218.75
222.25
-2.87%
1,313,890
03/09/2026
228.27
230.04
226.77
228.82
-0.39%
1,300,435
03/06/2026
229.53
231.33
228.54
229.72
-0.27%
938,855
03/05/2026
229.11
230.46
226.85
230.34
+0.04%
1,273,009
03/04/2026
229.78
230.87
228.99
230.24
-0.30%
985,236
03/03/2026
228.73
232.08
226.19
230.94
+0.82%
1,293,126
03/02/2026
228.68
230.13
226.63
229.05
+0.60%
899,160
02/27/2026
223.93
228.00
223.75
227.69
+1.96%
1,437,738
02/26/2026
221.66
223.51
219.87
223.30
+1.35%
1,190,314
02/25/2026
219.47
220.51
217.03
220.32
+0.39%
1,139,758
02/24/2026
220.34
222.90
218.64
219.47
-0.20%
1,134,226
02/23/2026
218.41
221.31
217.78
219.92
+0.77%
1,792,068