Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free RSG Stock Alerts
$187.81
+0.86 (+0.46%)
(As of 10:20 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Republic Services Stock Price Performance

5 Day
Performance
-0.60%
1 Month
Performance
-1.21%
3 Month
Performance
+1.50%
6 Month
Performance
+15.55%
Year-To-Date
Performance
+13.36%
1 Year
Performance
+30.46%
Receive RSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Republic Services and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

RSG Stock Chart for Monday, June, 10, 2024

RSG Chart by TradingView

Republic Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$187.08$186.95
-0.07%		$189.28$186.63865,474 shs$58.88 billion
06/06/2024$188.07$187.08
-0.53%		$188.86$185.99871,548 shs$58.92 billion
06/05/2024$187.36$188.07
+0.38%		$188.41$185.431.04 million shs$59.23 billion
06/04/2024$185.32$187.36
+1.10%		$187.41$184.501.28 million shs$59.01 billion
06/03/2024$185.19$185.32
+0.07%		$186.05$183.811.43 million shs$58.36 billion
05/31/2024$182.07$185.18
+1.71%		$185.25$181.512.39 million shs$58.32 billion
05/30/2024$181.56$182.07
+0.28%		$182.79$180.921.20 million shs$57.34 billion
05/29/2024$183.51$181.56
-1.06%		$182.75$181.44787,175 shs$57.18 billion
05/28/2024$186.81$183.51
-1.77%		$186.17$183.34866,235 shs$57.79 billion
05/27/2024$186.81$186.81$186.99$184.86832,800 shs$58.83 billion
05/24/2024$186.33$186.81
+0.26%		$186.99$184.86802,675 shs$58.83 billion
05/23/2024$186.77$186.33
-0.24%		$187.13$185.88599,432 shs$58.68 billion
05/22/2024$186.48$186.77
+0.16%		$187.00$185.57688,678 shs$58.82 billion
05/21/2024$185.99$186.48
+0.26%		$186.81$185.79718,667 shs$58.73 billion
05/20/2024$188.16$185.99
-1.15%		$187.99$185.71908,490 shs$58.57 billion
05/17/2024$187.70$188.25
+0.29%		$188.63$186.36711,693 shs$59.29 billion
05/16/2024$186.97$187.70
+0.39%		$187.96$186.31907,621 shs$59.11 billion
05/15/2024$187.34$186.97
-0.20%		$188.25$186.54668,787 shs$58.88 billion
05/14/2024$188.23$187.34
-0.47%		$189.22$187.23777,260 shs$59.00 billion
05/13/2024$189.24$188.23
-0.53%		$189.83$188.03839,009 shs$59.28 billion
05/10/2024$188.13$189.24
+0.59%		$189.88$188.79689,231 shs$59.60 billion
05/09/2024$187.34$188.13
+0.42%		$188.26$187.09954,226 shs$59.25 billion
05/08/2024$188.56$187.34
-0.65%		$189.32$187.161.49 million shs$59.00 billion
05/07/2024$186.71$188.56
+0.99%		$188.67$187.201.06 million shs$59.38 billion
05/06/2024$185.51$186.71
+0.65%		$186.72$185.431.19 million shs$58.80 billion
05/03/2024$186.47$185.51
-0.51%		$187.80$183.931.22 million shs$58.43 billion
05/02/2024$186.00$186.47
+0.25%		$188.00$185.662.03 million shs$58.73 billion
05/01/2024$191.70$186.00
-2.97%		$187.75$181.373.23 million shs$58.59 billion
04/30/2024$193.41$191.70
-0.88%		$196.76$191.572.05 million shs$60.38 billion
04/29/2024$191.92$193.41
+0.78%		$193.62$191.731.14 million shs$60.92 billion
04/26/2024$193.52$191.92
-0.83%		$193.68$191.581.82 million shs$60.45 billion
04/25/2024$191.99$193.52
+0.80%		$193.82$190.621.36 million shs$60.95 billion
04/24/2024$190.62$191.99
+0.72%		$192.59$190.151.14 million shs$60.47 billion
04/23/2024$191.76$190.62
-0.59%		$192.99$190.031.35 million shs$60.04 billion
04/22/2024$189.76$191.76
+1.05%		$192.75$190.221.26 million shs$60.40 billion
04/19/2024$188.94$189.76
+0.43%		$190.67$188.851.57 million shs$59.77 billion
04/18/2024$188.95$188.94
-0.01%		$189.83$188.181.59 million shs$59.51 billion
04/17/2024$187.47$188.95
+0.79%		$189.15$187.101.46 million shs$59.52 billion
04/16/2024$187.27$187.47
+0.11%		$188.98$186.971.48 million shs$59.05 billion
04/15/2024$187.82$187.27
-0.29%		$189.91$186.74961,917 shs$58.99 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$189.21$187.82
-0.73%		$189.35$187.03957,118 shs$59.16 billion
04/11/2024$189.69$189.21
-0.25%		$189.51$187.781.26 million shs$59.53 billion
04/10/2024$188.80$189.69
+0.47%		$190.14$187.621.37 million shs$59.68 billion
04/09/2024$188.52$188.80
+0.15%		$189.36$187.501.18 million shs$59.40 billion
04/08/2024$188.40$188.52
+0.06%		$189.26$187.521.22 million shs$59.31 billion
04/05/2024$186.73$188.40
+0.89%		$188.48$186.38712,098 shs$59.27 billion
04/04/2024$189.24$186.73
-1.33%		$190.23$186.431.61 million shs$58.75 billion
04/03/2024$189.00$189.24
+0.13%		$189.64$188.421.05 million shs$59.54 billion
04/02/2024$189.83$189.00
-0.44%		$190.32$188.941.17 million shs$59.46 billion
04/01/2024$191.44$189.83
-0.84%		$190.86$189.271.35 million shs$59.72 billion
03/29/2024$191.37$191.44
+0.04%		$192.06$191.021.19 million shs$60.23 billion
03/28/2024$191.54$191.37
-0.09%		$192.06$191.071.19 million shs$60.21 billion
03/27/2024$189.69$191.54
+0.97%		$191.57$189.701.23 million shs$60.26 billion
03/26/2024$189.74$189.69
-0.03%		$190.42$189.331.32 million shs$59.68 billion
03/25/2024$190.51$189.74
-0.40%		$190.60$189.001.11 million shs$59.69 billion
03/22/2024$189.12$190.51
+0.73%		$190.72$188.971.23 million shs$59.94 billion
03/21/2024$187.80$189.12
+0.70%		$189.40$187.301.83 million shs$59.50 billion
03/20/2024$188.15$187.80
-0.19%		$188.66$187.281.19 million shs$59.08 billion
03/19/2024$187.57$188.15
+0.31%		$188.48$187.461.10 million shs$59.19 billion
03/18/2024$186.31$187.57
+0.68%		$188.14$186.28788,507 shs$59.01 billion
03/15/2024$186.33$186.31
-0.01%		$186.61$184.391.79 million shs$58.61 billion
03/14/2024$185.89$186.33
+0.24%		$186.78$184.42850,996 shs$58.62 billion
03/13/2024$185.44$185.89
+0.24%		$186.03$184.23795,333 shs$58.48 billion
03/12/2024$184.27$185.44
+0.63%		$186.10$183.88974,283 shs$58.34 billion
03/11/2024$184.19$184.27
+0.04%		$184.53$182.821.04 million shs$57.97 billion

Related Companies:
This page (NYSE:RSG) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored