RSG
Republic Service (RSG)
NYSE
$209.61+$2.63 (+1.27%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $63.4B
    Market Cap
  • -6.19%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -7.30%
    Low Price$206.31
    High Price$225.12
  • 3 Months
    -3.32%
    Low Price$206.31
    High Price$225.12
  • 1 Year
    -6.19%
    Low Price$196.52
    High Price$230.19
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
$0.67 Dividend
10/01/2026
209.77
210.98
206.02
206.31
-1.38%
1,490,694
09/30/2026
211.56
211.67
208.83
209.19
-0.97%
1,137,254
09/29/2026
210.62
211.90
210.18
211.23
-0.47%
974,519
09/28/2026
211.36
213.79
210.62
212.24
+0.39%
1,046,022
09/25/2026
211.23
212.53
210.55
211.41
-0.29%
1,058,028
09/24/2026
213.80
215.34
212.00
212.03
-0.18%
1,104,363
09/23/2026
212.78
214.99
211.92
212.41
-0.36%
1,208,211
09/22/2026
213.52
214.73
212.77
213.19
-0.02%
1,944,647
09/21/2026
216.09
216.33
213.17
213.24
-1.90%
2,082,072
09/18/2026
218.01
218.99
215.76
217.36
-0.39%
3,639,368
09/17/2026
219.99
219.99
217.06
218.22
-0.40%
2,119,069
09/16/2026
221.80
224.39
218.99
219.09
-1.45%
1,740,655
09/15/2026
224.51
225.04
221.69
222.32
-1.24%
1,618,742
09/14/2026
224.75
226.58
224.34
225.12
+1.40%
1,610,471
09/11/2026
220.93
223.24
219.95
222.02
+0.75%
1,341,571
09/10/2026
223.20
223.53
220.28
220.36
-0.62%
1,672,370
09/09/2026
221.16
221.89
218.87
221.75
+0.38%
1,744,515
09/08/2026
220.42
222.43
219.45
220.91
-0.48%
1,504,609
09/04/2026
222.18
223.82
219.76
221.99
-1.07%
1,611,021
09/03/2026
222.96
225.01
221.44
224.39
+1.17%
1,395,542
09/02/2026
222.65
223.48
219.78
221.80
-0.34%
1,713,580
09/01/2026
221.89
223.86
219.89
222.57
+1.07%
1,878,362
08/31/2026
220.94
223.36
220.17
220.20
-0.54%
1,970,255
08/28/2026
220.28
221.77
218.87
221.39
+1.30%
1,401,730
08/27/2026
219.73
220.66
218.15
218.56
-1.31%
1,771,754
08/26/2026
219.68
221.91
219.22
221.46
+0.55%
1,439,157
08/25/2026
220.87
223.24
219.68
220.24
-0.95%
1,343,957
08/24/2026
220.83
223.44
220.83
222.36
+1.09%
1,362,372
08/21/2026
218.95
220.26
217.91
219.96
+0.53%
1,075,454
08/20/2026
220.18
221.38
218.65
218.79
-0.70%
1,392,674
08/19/2026
217.07
223.50
215.03
220.32
+1.88%
1,418,733
08/18/2026
217.29
217.85
215.07
216.27
+0.79%
1,705,420
08/17/2026
212.31
215.13
212.31
214.56
+0.26%
1,097,034
08/14/2026
214.99
215.87
213.87
214.01
-0.24%
1,038,604
08/13/2026
214.56
216.09
214.33
214.52
+0.45%
1,363,838
08/12/2026
212.38
216.64
211.53
213.57
-0.38%
1,311,974
08/11/2026
213.79
216.57
212.88
214.38
+0.21%
1,199,250
08/10/2026
213.74
215.90
212.84
213.93
+0.03%
1,432,325
08/07/2026
213.07
218.58
211.19
213.87
+2.37%
1,922,630
08/06/2026
208.79
209.08
204.35
208.91
+1.24%
1,437,386
08/06/2026
$1.85 Earnings
08/05/2026
207.22
207.22
204.14
206.35
-0.31%
1,568,335
08/04/2026
207.11
208.49
205.32
206.99
-0.94%
1,594,014
08/03/2026
210.30
211.29
208.19
208.94
-0.44%
1,130,106
07/31/2026
208.54
211.13
207.61
209.87
-0.37%
1,150,488
07/30/2026
214.30
216.06
208.22
210.65
-3.46%
2,177,453
07/29/2026
217.53
221.94
216.66
218.20
+1.05%
1,655,315
07/28/2026
219.21
220.52
215.85
215.93
-0.12%
1,461,502
07/27/2026
215.77
219.88
215.34
216.20
-0.005%
1,374,811
07/24/2026
217.10
218.05
214.85
216.21
-0.23%
1,159,815
07/23/2026
215.49
218.10
213.91
216.72
+0.42%
1,134,345
07/22/2026
216.30
216.52
214.16
215.82
+0.88%
1,136,028
07/21/2026
215.91
216.96
213.11
213.94
-2.68%
1,247,881
07/20/2026
221.35
222.46
218.81
219.82
-0.80%
1,327,817
07/17/2026
227.03
227.48
219.69
221.59
-0.98%
1,772,794
07/16/2026
219.64
224.73
218.20
223.78
+3.30%
1,224,659
07/15/2026
219.40
220.83
216.03
216.64
-1.22%
1,500,408
07/14/2026
219.80
221.73
218.08
219.32
-1.50%
1,317,776
07/13/2026
220.67
223.48
219.81
222.66
+1.91%
1,171,615
07/10/2026
218.87
220.27
215.73
218.49
+0.23%
773,759
07/09/2026
217.44
219.71
216.39
217.98
-0.80%
952,981
07/08/2026
222.60
223.08
219.09
219.75
-0.90%
1,431,105
07/07/2026
217.83
222.55
217.29
221.74
+3.67%
1,975,624
07/06/2026
215.78
215.89
213.29
213.89
-1.27%
1,145,288
07/02/2026
214.61
217.57
211.06
216.64
+1.52%
939,727
07/02/2026
$0.63 Dividend
07/01/2026
213.02
214.85
212.63
213.39
+0.76%
1,277,320
06/30/2026
212.59
213.33
210.93
211.77
-0.75%
1,149,209
06/29/2026
215.49
216.06
212.69
213.36
-0.79%
1,065,349
06/26/2026
215.22
216.20
214.04
215.06
+1.35%
2,093,819
06/25/2026
211.37
214.85
209.85
212.19
-0.04%
1,527,650
06/24/2026
208.64
214.46
206.61
212.27
+2.14%
1,632,554
06/23/2026
206.64
208.10
204.63
207.82
+2.32%
2,217,323
06/22/2026
202.78
204.87
202.36
203.11
-0.28%
2,084,725
06/18/2026
206.35
206.74
201.90
203.68
-1.20%
2,917,545
06/17/2026
205.73
208.80
205.65
206.16
-0.77%
2,247,561
06/16/2026
206.90
209.12
206.59
207.75
+0.45%
1,801,906
06/15/2026
205.75
208.00
205.73
206.81
-0.87%
1,378,958
06/12/2026
206.15
208.65
205.90
208.62
+0.89%
1,342,802
06/11/2026
211.64
212.73
206.65
206.77
-2.14%
1,598,884
06/10/2026
210.66
211.86
208.03
211.29
+1.15%
1,454,824
06/09/2026
204.24
209.76
203.22
208.89
+2.56%
1,701,216
06/08/2026
206.89
208.59
203.18
203.67
-2.43%
2,002,703
06/05/2026
209.42
211.48
208.41
208.75
+1.02%
1,319,863
06/04/2026
206.19
207.01
204.73
206.63
+1.82%
1,593,599
06/03/2026
200.01
204.14
199.68
202.95
+1.25%
1,837,776
06/02/2026
199.25
200.56
196.41
200.43
+0.42%
1,867,808
06/01/2026
200.00
202.06
199.53
199.60
+0.19%
1,474,247
05/29/2026
202.14
202.41
199.05
199.21
-1.60%
3,280,457
05/28/2026
204.54
205.47
202.13
202.44
-0.93%
1,464,999
05/27/2026
204.80
206.83
203.72
204.34
-0.70%
1,626,185
05/26/2026
205.74
207.24
204.22
205.78
-0.90%
1,788,038
05/22/2026
206.18
208.63
206.15
207.65
+0.40%
1,611,976
05/21/2026
210.32
210.38
206.10
206.81
-1.94%
1,764,078
05/20/2026
211.70
213.00
210.10
210.90
-1.29%
2,051,974
05/19/2026
214.86
217.57
213.53
213.65
+0.21%
1,988,177
05/18/2026
206.59
214.15
206.59
213.20
+2.98%
1,954,224
05/15/2026
209.77
209.82
206.00
207.04
-0.17%
2,503,097
05/14/2026
203.94
207.69
203.05
207.40
+2.46%
1,956,532