RSG
Republic Service (RSG)
NYSE
$223.56+$0.82 (+0.37%)
Price as of Sep 11, 2026 7:47 PM EDT
  • $67.7B
    Market Cap
  • -1.39%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +3.56%
    Low Price$214.71
    High Price$225.12
  • 3 Months
    +7.37%
    Low Price$203.77
    High Price$225.12
  • 1 Year
    -1.39%
    Low Price$197.15
    High Price$230.94
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
221.65
223.97
220.66
222.74
+0.75%
1,341,571
09/10/2026
223.92
224.26
221.00
221.08
-0.62%
1,672,370
09/09/2026
221.88
222.61
219.58
222.47
+0.38%
1,744,515
09/08/2026
221.14
223.15
220.16
221.63
-0.48%
1,504,609
09/04/2026
222.90
224.55
220.47
222.71
-1.07%
1,611,021
09/03/2026
223.68
225.74
222.16
225.12
+1.17%
1,395,542
09/02/2026
223.37
224.21
220.49
222.52
-0.34%
1,713,580
09/01/2026
222.61
224.59
220.61
223.29
+1.07%
1,878,362
08/31/2026
221.66
224.09
220.89
220.92
-0.54%
1,970,255
08/28/2026
221.00
222.49
219.58
222.11
+1.30%
1,401,730
08/27/2026
220.44
221.38
218.86
219.27
-1.31%
1,771,754
08/26/2026
220.39
222.63
219.93
222.18
+0.55%
1,439,157
08/25/2026
221.59
223.96
220.39
220.96
-0.95%
1,343,957
08/24/2026
221.55
224.17
221.55
223.08
+1.09%
1,362,372
08/21/2026
219.66
220.98
218.62
220.67
+0.53%
1,075,454
08/20/2026
220.90
222.10
219.36
219.50
-0.70%
1,392,674
08/19/2026
217.77
224.23
215.73
221.04
+1.88%
1,418,733
08/18/2026
218.00
218.56
215.77
216.97
+0.79%
1,705,420
08/17/2026
213.00
215.83
213.00
215.26
+0.26%
1,097,034
08/14/2026
215.69
216.57
214.56
214.71
-0.24%
1,038,604
08/13/2026
215.26
216.79
215.03
215.22
+0.45%
1,363,838
08/12/2026
213.07
217.34
212.22
214.26
-0.38%
1,311,974
08/11/2026
214.48
217.27
213.57
215.08
+0.21%
1,199,250
08/10/2026
214.43
216.60
213.53
214.62
+0.03%
1,432,325
08/07/2026
213.76
219.29
211.88
214.56
+2.37%
1,922,630
08/06/2026
209.47
209.76
205.01
209.59
+1.24%
1,437,386
08/06/2026
$1.85 Earnings
08/05/2026
207.89
207.89
204.80
207.02
-0.31%
1,568,335
08/04/2026
207.78
209.17
205.99
207.66
-0.94%
1,594,014
08/03/2026
210.98
211.98
208.87
209.62
-0.44%
1,130,106
07/31/2026
209.22
211.82
208.28
210.55
-0.37%
1,150,488
07/30/2026
215.00
216.77
208.90
211.33
-3.46%
2,177,453
07/29/2026
218.24
222.66
217.37
218.91
+1.05%
1,655,315
07/28/2026
219.92
221.24
216.55
216.63
-0.12%
1,461,502
07/27/2026
216.47
220.59
216.04
216.90
-0.005%
1,374,811
07/24/2026
217.81
218.76
215.55
216.91
-0.23%
1,159,815
07/23/2026
216.19
218.81
214.60
217.42
+0.42%
1,134,345
07/22/2026
217.00
217.22
214.86
216.52
+0.88%
1,136,028
07/21/2026
216.61
217.66
213.80
214.63
-2.68%
1,247,881
07/20/2026
222.07
223.18
219.52
220.53
-0.80%
1,327,817
07/17/2026
227.77
228.22
220.41
222.31
-0.98%
1,772,794
07/16/2026
220.35
225.46
218.91
224.51
+3.30%
1,224,659
07/15/2026
220.11
221.55
216.73
217.34
-1.22%
1,500,408
07/14/2026
220.51
222.45
218.79
220.03
-1.50%
1,317,776
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