Loading live market data…

Republic Services, Inc.

NYSE:RSG

$217.34 USD

-$2.69 (-1.22%)

Volume
1.5M
Average Volume
1.72M
Market Capitalization
$66.87B
P/E Ratio
31.14
Dividend Yield
1.15%
Price Target
$242.00
Year High
$246.25
Year Low
$196.41
Day High
—
Day Low
—
Payout Ratio
$0.35
Current Ratio
$0.67
Date Opening Price Closing Price %Chg Volume
2026-07-15 $220.11 $217.34 -1.26% 1.5M
2026-07-14 $220.51 $220.03 -0.22% 1.32M
2026-07-13 $221.39 $223.38 0.90% 1.17M
2026-07-10 $219.58 $219.20 -0.17% 773.76K
2026-07-09 $218.15 $218.69 0.25% 953K
2026-07-08 $223.32 $220.46 -1.28% 1.43M
2026-07-07 $218.54 $222.46 1.79% 1.98M
2026-07-06 $216.48 $214.58 -0.88% 1.15M
2026-07-02 $215.31 $217.34 0.94% 939.73K
2026-07-01 $214.34 $214.71 0.17% 1.28M
2026-06-30 $213.90 $213.08 -0.38% 1.15M
2026-06-29 $216.82 $214.68 -0.99% 1.07M
2026-06-26 $216.55 $216.39 -0.07% 2.09M
2026-06-25 $212.68 $213.50 0.39% 1.53M
2026-06-24 $209.93 $213.58 1.74% 1.63M
2026-06-23 $207.92 $209.10 0.57% 2.22M
2026-06-22 $204.03 $204.36 0.16% 2.08M
2026-06-18 $207.62 $204.94 -1.29% 2.92M
2026-06-17 $207.00 $207.43 0.21% 2.25M
2026-06-16 $208.18 $209.03 0.41% 1.8M
2026-06-15 $207.02 $208.09 0.52% 1.38M
2026-06-12 $207.42 $209.91 1.20% 1.34M
2026-06-11 $212.95 $208.05 -2.30% 1.6M
2026-06-10 $211.96 $212.59 0.30% 1.46M
2026-06-09 $205.50 $210.18 2.28% 1.7M
2026-06-08 $208.17 $204.93 -1.56% 2M
2026-06-05 $210.71 $210.04 -0.32% 1.32M
2026-06-04 $207.46 $207.91 0.22% 1.59M
2026-06-03 $201.25 $204.20 1.47% 1.85M
2026-06-02 $200.48 $201.67 0.59% 1.87M
2026-06-01 $201.24 $200.83 -0.20% 1.47M
2026-05-29 $203.39 $200.44 -1.45% 3.28M
2026-05-28 $205.80 $203.69 -1.03% 1.47M
2026-05-27 $206.06 $205.60 -0.22% 1.63M
2026-05-26 $207.01 $207.05 0.02% 1.79M
2026-05-22 $207.45 $208.93 0.71% 1.61M
2026-05-21 $211.62 $208.09 -1.67% 1.76M
2026-05-20 $213.01 $212.20 -0.38% 2.05M
2026-05-19 $216.19 $214.97 -0.56% 1.99M
2026-05-18 $207.87 $214.52 3.20% 1.95M
2026-05-15 $211.07 $208.32 -1.30% 2.51M
2026-05-14 $205.20 $208.68 1.70% 1.96M
2026-05-13 $200.39 $203.67 1.64% 1.91M
2026-05-12 $199.14 $202.38 1.63% 2.12M
2026-05-11 $199.61 $197.73 -0.94% 2.27M
2026-05-08 $204.35 $200.02 -2.12% 2.27M
2026-05-07 $198.94 $201.55 1.31% 2.78M
2026-05-06 $202.40 $199.69 -1.34% 2.39M
2026-05-05 $206.52 $203.88 -1.28% 1.25M
2026-05-04 $205.87 $206.55 0.33% 1.63M
2026-05-01 $211.05 $206.56 -2.13% 1.24M
2026-04-30 $207.88 $209.22 0.64% 1.63M
2026-04-29 $208.00 $208.31 0.15% 1.39M
2026-04-28 $209.25 $208.15 -0.53% 2.08M
2026-04-27 $209.27 $206.11 -1.51% 1.12M
2026-04-24 $212.34 $209.79 -1.20% 1.06M
2026-04-23 $206.18 $214.04 3.81% 1.81M
2026-04-22 $204.99 $205.29 0.15% 1.61M
2026-04-21 $208.12 $205.30 -1.35% 2.01M
2026-04-20 $208.00 $208.45 0.22% 1.63M
2026-04-17 $208.79 $207.66 -0.54% 2.2M
2026-04-16 $211.94 $209.66 -1.08% 1.13M
2026-04-15 $211.09 $210.87 -0.10% 1.39M
2026-04-14 $213.00 $211.73 -0.60% 2.37M
2026-04-13 $215.27 $213.48 -0.83% 1.99M
2026-04-10 $217.00 $214.66 -1.08% 1.62M
2026-04-09 $217.30 $217.00 -0.14% 1.85M
2026-04-08 $217.61 $216.51 -0.51% 2.82M
2026-04-07 $221.75 $220.38 -0.62% 1.14M
2026-04-06 $222.76 $220.86 -0.85% 1.43M
2026-04-02 $221.00 $223.19 0.99% 891.11K
2026-04-01 $218.86 $220.65 0.82% 998.09K
2026-03-31 $221.27 $219.02 -1.02% 1.95M
2026-03-30 $217.13 $221.68 2.10% 1.94M
2026-03-27 $217.31 $215.83 -0.68% 1.06M
2026-03-26 $215.64 $217.27 0.76% 1.03M
2026-03-25 $216.14 $215.55 -0.27% 1.22M
2026-03-24 $215.93 $215.27 -0.31% 1.63M
2026-03-23 $220.31 $216.73 -1.62% 1.75M
2026-03-20 $223.38 $219.30 -1.83% 2.27M
2026-03-19 $222.21 $223.02 0.36% 1.15M
2026-03-18 $224.05 $221.99 -0.92% 1.16M
2026-03-17 $225.10 $224.77 -0.15% 967.04K
2026-03-16 $224.95 $224.13 -0.36% 874.71K
2026-03-13 $227.36 $224.28 -1.35% 1.21M
2026-03-12 $224.48 $225.78 0.58% 1.04M
2026-03-11 $223.05 $223.79 0.33% 996.73K
2026-03-10 $228.82 $223.53 -2.31% 1.31M
2026-03-09 $229.59 $230.14 0.24% 1.3M
2026-03-06 $230.85 $231.05 0.09% 938.86K