Republic Services Inc (RSG) Historical Stock Data
215.12 ↓0.25 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSG is down -0.11% a day on average. There have been 14 days where Republic Services Inc closed green and 16 days where RSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 218.10 | 215.12 | ↓$2.98 (-1.37%) | 213.12 | 219.83 | 1.54M |
| 2025-12-03 | 213.00 | 215.37 | ↑$2.37 (1.11%) | 212.00 | 215.42 | 1.24M |
| 2025-12-02 | 214.71 | 212.67 | ↓$2.04 (-0.95%) | 212.63 | 214.86 | 1.30M |
| 2025-12-01 | 217.40 | 214.07 | ↓$3.33 (-1.53%) | 213.91 | 217.40 | 1.57M |
| 2025-11-28 | 215.90 | 217.06 | ↑$1.16 (0.54%) | 215.90 | 217.71 | 596.75K |
| 2025-11-26 | 217.50 | 217.37 | ↓$0.13 (-0.06%) | 216.94 | 219.08 | 1.23M |
| 2025-11-25 | 216.10 | 217.09 | ↑$0.99 (0.46%) | 215.08 | 218.11 | 1.49M |
| 2025-11-24 | 218.41 | 215.16 | ↓$3.25 (-1.49%) | 214.55 | 218.41 | 2.42M |
| 2025-11-21 | 218.82 | 219.00 | ↑$0.18 (0.08%) | 216.47 | 220.02 | 2.48M |
| 2025-11-20 | 216.65 | 218.43 | ↑$1.78 (0.82%) | 216.29 | 219.03 | 1.96M |
| 2025-11-19 | 213.88 | 217.47 | ↑$3.59 (1.68%) | 213.59 | 217.82 | 2.06M |
| 2025-11-18 | 210.72 | 213.96 | ↑$3.24 (1.54%) | 209.58 | 214.54 | 1.81M |
| 2025-11-17 | 209.46 | 209.81 | ↑$0.35 (0.17%) | 208.54 | 210.87 | 2.50M |
| 2025-11-14 | 207.97 | 209.80 | ↑$1.83 (0.88%) | 206.11 | 210.59 | 1.55M |
| 2025-11-13 | 205.05 | 206.02 | ↑$0.97 (0.47%) | 204.91 | 207.89 | 1.22M |
| 2025-11-12 | 206.62 | 205.15 | ↓$1.47 (-0.71%) | 204.44 | 208.10 | 1.14M |
| 2025-11-11 | 204.07 | 207.13 | ↑$3.06 (1.50%) | 204.07 | 207.17 | 1.34M |
| 2025-11-10 | 203.45 | 204.12 | ↑$0.67 (0.33%) | 201.42 | 204.68 | 1.14M |
| 2025-11-07 | 205.01 | 205.59 | ↑$0.58 (0.28%) | 203.72 | 206.44 | 1.22M |
| 2025-11-06 | 206.01 | 204.23 | ↓$1.78 (-0.86%) | 203.40 | 208.09 | 1.70M |
| 2025-11-05 | 207.77 | 206.43 | ↓$1.34 (-0.64%) | 206.33 | 208.71 | 1.17M |
| 2025-11-04 | 207.78 | 207.74 | ↓$0.04 (-0.02%) | 204.58 | 207.78 | 1.35M |
| 2025-11-03 | 207.31 | 205.28 | ↓$2.03 (-0.98%) | 203.31 | 207.31 | 1.73M |
| 2025-10-31 | 209.38 | 208.24 | ↓$1.14 (-0.54%) | 206.03 | 211.09 | 2.58M |
| 2025-10-30 | 209.91 | 209.92 | ↑$0.01 (0.01%) | 209.77 | 212.67 | 2.49M |
| 2025-10-29 | 215.45 | 210.50 | ↓$4.95 (-2.30%) | 209.83 | 216.52 | 2.34M |
| 2025-10-28 | 218.05 | 217.73 | ↓$0.32 (-0.15%) | 215.00 | 221.54 | 1.78M |
| 2025-10-27 | 222.86 | 221.04 | ↓$1.82 (-0.82%) | 220.02 | 222.89 | 883.34K |
| 2025-10-24 | 223.91 | 223.09 | ↓$0.82 (-0.37%) | 221.91 | 224.64 | 676.37K |
| 2025-10-23 | 223.67 | 223.11 | ↓$0.56 (-0.25%) | 219.97 | 224.55 | 1.26M |
Create an account or log in to view more rows.
$RSG we always finish green after a red week. Less go!
$RSG Free money indeed??
$RSG It's happening!
$RSG to the moon
$RSG When in doubt
zoom out. ??
$RSG Let’s get it
$RSG very nice
$RSG what V recovery or fake pump
$RSG Was last two days consolidation??
$RSG my hands are made out of diamonds