RSG
Republic Services, Inc. RSG
$222.31
-2.20
(-0.98%)
Extended · +1.08σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment RSG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $227.77 | $228.22 | $220.41 | $222.31 | 1.8M |
| 2026-07-16 | $220.35 | $225.46 | $218.91 | $224.51 | 1.2M |
| 2026-07-15 | $220.11 | $221.55 | $216.73 | $217.34 | 1.5M |
| 2026-07-14 | $220.51 | $222.45 | $218.79 | $220.03 | 1.3M |
| 2026-07-13 | $221.39 | $224.21 | $220.52 | $223.38 | 1.2M |
| 2026-07-10 | $219.58 | $220.99 | $216.43 | $219.20 | 0.8M |
| 2026-07-09 | $218.15 | $220.42 | $217.09 | $218.69 | 1.0M |
| 2026-07-08 | $223.32 | $223.81 | $219.80 | $220.46 | 1.4M |
| 2026-07-07 | $218.54 | $223.27 | $218.00 | $222.46 | 2.0M |
| 2026-07-06 | $216.48 | $216.59 | $213.98 | $214.58 | 1.1M |
| 2026-07-02 | $215.31 | $218.28 | $211.75 | $217.34 | 0.9M |
| 2026-07-01 | $214.34 | $216.18 | $213.94 | $214.71 | 1.3M |
| 2026-06-30 | $213.90 | $214.65 | $212.23 | $213.08 | 1.1M |
| 2026-06-29 | $216.82 | $217.40 | $214.00 | $214.68 | 1.1M |
| 2026-06-26 | $216.55 | $217.54 | $215.36 | $216.39 | 2.1M |
| 2026-06-25 | $212.68 | $216.18 | $211.15 | $213.50 | 1.5M |
| 2026-06-24 | $209.93 | $215.79 | $207.89 | $213.58 | 1.6M |
| 2026-06-23 | $207.92 | $209.39 | $205.89 | $209.10 | 2.2M |
| 2026-06-22 | $204.03 | $206.14 | $203.61 | $204.36 | 2.1M |
| 2026-06-18 | $207.62 | $208.02 | $203.15 | $204.94 | 2.9M |
| 2026-06-17 | $207.00 | $210.09 | $206.92 | $207.43 | 2.2M |
| 2026-06-16 | $208.18 | $210.42 | $207.87 | $209.03 | 1.8M |
| 2026-06-15 | $207.02 | $209.28 | $207.00 | $208.09 | 1.4M |
| 2026-06-12 | $207.42 | $209.94 | $207.17 | $209.91 | 1.3M |
| 2026-06-11 | $212.95 | $214.04 | $207.93 | $208.05 | 1.6M |
| 2026-06-10 | $211.96 | $213.17 | $209.31 | $212.59 | 1.5M |
| 2026-06-09 | $205.50 | $211.06 | $204.48 | $210.18 | 1.7M |
| 2026-06-08 | $208.17 | $209.88 | $204.43 | $204.93 | 2.0M |
| 2026-06-05 | $210.71 | $212.79 | $209.70 | $210.04 | 1.3M |
| 2026-06-04 | $207.46 | $208.29 | $205.99 | $207.91 | 1.6M |
| 2026-06-03 | $201.25 | $205.40 | $200.91 | $204.20 | 1.9M |
| 2026-06-02 | $200.48 | $201.80 | $197.62 | $201.67 | 1.9M |
| 2026-06-01 | $201.24 | $203.31 | $200.76 | $200.83 | 1.5M |
| 2026-05-29 | $203.39 | $203.67 | $200.28 | $200.44 | 3.3M |
| 2026-05-28 | $205.80 | $206.74 | $203.38 | $203.69 | 1.5M |
| 2026-05-27 | $206.06 | $208.11 | $204.98 | $205.60 | 1.6M |
| 2026-05-26 | $207.01 | $208.52 | $205.48 | $207.05 | 1.8M |
| 2026-05-22 | $207.45 | $209.92 | $207.42 | $208.93 | 1.6M |
| 2026-05-21 | $211.62 | $211.68 | $207.37 | $208.09 | 1.8M |
| 2026-05-20 | $213.01 | $214.32 | $211.40 | $212.20 | 2.1M |
| 2026-05-19 | $216.19 | $218.91 | $214.85 | $214.97 | 2.0M |
| 2026-05-18 | $207.87 | $215.47 | $207.87 | $214.52 | 2.0M |
| 2026-05-15 | $211.07 | $211.12 | $207.27 | $208.32 | 2.5M |
| 2026-05-14 | $205.20 | $208.97 | $204.30 | $208.68 | 2.0M |
| 2026-05-13 | $200.39 | $203.75 | $200.01 | $203.67 | 1.9M |
| 2026-05-12 | $199.14 | $204.34 | $198.39 | $202.38 | 2.1M |
| 2026-05-11 | $199.61 | $199.89 | $196.41 | $197.73 | 2.3M |
| 2026-05-08 | $204.35 | $204.45 | $198.79 | $200.02 | 2.3M |
| 2026-05-07 | $198.94 | $201.97 | $198.24 | $201.55 | 2.8M |
| 2026-05-06 | $202.40 | $203.00 | $199.55 | $199.69 | 2.4M |
| 2026-05-05 | $206.52 | $206.52 | $203.70 | $203.88 | 1.2M |
| 2026-05-04 | $205.87 | $207.88 | $205.19 | $206.55 | 1.6M |
| 2026-05-01 | $211.05 | $211.70 | $206.36 | $206.56 | 1.2M |
| 2026-04-30 | $207.88 | $210.06 | $207.49 | $209.22 | 1.6M |
| 2026-04-29 | $208.00 | $208.73 | $205.13 | $208.31 | 1.4M |
| 2026-04-28 | $209.25 | $209.59 | $206.92 | $208.15 | 2.1M |
| 2026-04-27 | $209.27 | $210.87 | $205.93 | $206.11 | 1.1M |
| 2026-04-24 | $212.34 | $213.60 | $209.38 | $209.79 | 1.1M |
| 2026-04-23 | $206.18 | $214.10 | $206.18 | $214.04 | 1.8M |
| 2026-04-22 | $204.99 | $207.03 | $204.26 | $205.29 | 1.6M |
| 2026-04-21 | $208.12 | $208.70 | $204.96 | $205.30 | 2.0M |
| 2026-04-20 | $208.00 | $209.19 | $207.55 | $208.45 | 1.6M |
| 2026-04-17 | $208.79 | $208.89 | $206.46 | $207.66 | 2.2M |
| 2026-04-16 | $211.94 | $213.58 | $209.19 | $209.66 | 1.1M |
| 2026-04-15 | $211.09 | $212.14 | $209.81 | $210.87 | 1.4M |
| 2026-04-14 | $213.00 | $214.10 | $208.79 | $211.73 | 2.4M |
| 2026-04-13 | $215.27 | $215.27 | $211.22 | $213.48 | 2.0M |
| 2026-04-10 | $217.00 | $217.03 | $212.63 | $214.66 | 1.6M |
| 2026-04-09 | $217.30 | $218.18 | $216.15 | $217.00 | 1.9M |
| 2026-04-08 | $217.61 | $219.39 | $214.44 | $216.51 | 2.8M |
| 2026-04-07 | $221.75 | $223.06 | $219.23 | $220.38 | 1.1M |
| 2026-04-06 | $222.76 | $222.83 | $219.77 | $220.86 | 1.4M |
| 2026-04-02 | $221.00 | $224.99 | $220.62 | $223.19 | 0.9M |
| 2026-04-01 | $218.86 | $221.23 | $218.11 | $220.65 | 1.0M |
| 2026-03-31 | $221.27 | $222.21 | $217.97 | $219.02 | 2.0M |
| 2026-03-30 | $217.13 | $224.45 | $215.84 | $221.68 | 1.9M |
| 2026-03-27 | $217.31 | $218.96 | $215.77 | $215.83 | 1.1M |
| 2026-03-26 | $215.64 | $218.83 | $215.61 | $217.27 | 1.0M |
| 2026-03-25 | $216.14 | $216.47 | $210.77 | $215.55 | 1.2M |
| 2026-03-24 | $215.93 | $218.74 | $215.12 | $215.27 | 1.6M |
| 2026-03-23 | $220.31 | $221.45 | $216.68 | $216.73 | 1.7M |
| 2026-03-20 | $223.38 | $223.90 | $218.85 | $219.30 | 2.3M |
| 2026-03-19 | $222.21 | $224.81 | $221.01 | $223.02 | 1.1M |
| 2026-03-18 | $224.05 | $225.44 | $221.99 | $221.99 | 1.2M |
| 2026-03-17 | $225.10 | $226.81 | $224.29 | $224.77 | 1.0M |
| 2026-03-16 | $224.95 | $225.28 | $223.01 | $224.13 | 0.9M |
| 2026-03-13 | $227.36 | $227.56 | $223.71 | $224.28 | 1.2M |
| 2026-03-12 | $224.48 | $229.20 | $223.32 | $225.78 | 1.0M |
| 2026-03-11 | $223.05 | $225.00 | $221.77 | $223.79 | 1.0M |
| 2026-03-10 | $228.82 | $228.82 | $220.01 | $223.53 | 1.3M |
| 2026-03-09 | $229.59 | $231.37 | $228.08 | $230.14 | 1.3M |
| 2026-03-06 | $230.85 | $232.66 | $229.86 | $231.05 | 0.9M |
| 2026-03-05 | $230.43 | $231.79 | $228.16 | $231.67 | 1.3M |
| 2026-03-04 | $231.11 | $232.20 | $230.31 | $231.57 | 1.0M |
| 2026-03-03 | $230.05 | $233.42 | $227.49 | $232.27 | 1.3M |
| 2026-03-02 | $230.00 | $231.46 | $227.93 | $230.37 | 0.9M |
| 2026-02-27 | $225.22 | $229.32 | $225.04 | $229.00 | 1.4M |
| 2026-02-26 | $222.94 | $224.80 | $221.14 | $224.59 | 1.2M |
| 2026-02-25 | $220.74 | $221.79 | $218.28 | $221.59 | 1.1M |
| 2026-02-24 | $221.61 | $224.19 | $219.90 | $220.74 | 1.1M |
| 2026-02-23 | $219.67 | $222.59 | $219.04 | $221.19 | 1.8M |
| 2026-02-20 | $222.00 | $222.00 | $218.42 | $219.50 | 1.3M |
| 2026-02-19 | $218.52 | $224.61 | $217.75 | $221.63 | 1.3M |
| 2026-02-18 | $219.30 | $219.30 | $209.48 | $216.84 | 3.0M |
| 2026-02-17 | $224.08 | $225.78 | $220.84 | $221.19 | 2.2M |
| 2026-02-13 | $220.97 | $224.55 | $220.57 | $223.17 | 1.4M |
| 2026-02-12 | $225.26 | $227.26 | $219.26 | $220.87 | 2.3M |
| 2026-02-11 | $222.75 | $228.09 | $222.01 | $225.97 | 1.5M |
| 2026-02-10 | $224.18 | $225.69 | $222.85 | $223.07 | 1.6M |
| 2026-02-09 | $220.00 | $224.25 | $219.28 | $224.08 | 1.6M |
| 2026-02-06 | $218.72 | $221.64 | $218.41 | $219.94 | 1.0M |
| 2026-02-05 | $219.90 | $222.37 | $218.00 | $218.72 | 2.0M |
| 2026-02-04 | $213.86 | $219.82 | $212.76 | $218.20 | 1.6M |
| 2026-02-03 | $213.28 | $216.42 | $212.73 | $213.95 | 1.1M |
| 2026-02-02 | $215.37 | $216.59 | $213.28 | $215.73 | 1.1M |
| 2026-01-30 | $215.00 | $215.28 | $211.42 | $215.09 | 2.2M |
| 2026-01-29 | $216.80 | $219.18 | $213.44 | $214.75 | 1.9M |
| 2026-01-28 | $216.55 | $218.94 | $215.38 | $217.60 | 1.0M |
| 2026-01-27 | $218.09 | $219.20 | $216.68 | $217.19 | 1.0M |
| 2026-01-26 | $218.28 | $220.00 | $217.31 | $219.08 | 1.2M |
| 2026-01-23 | $215.97 | $218.18 | $215.62 | $217.61 | 1.7M |
| 2026-01-22 | $214.37 | $216.27 | $213.98 | $215.75 | 1.0M |
| 2026-01-21 | $211.27 | $214.37 | $210.41 | $214.29 | 1.4M |
| 2026-01-20 | $209.62 | $211.45 | $208.14 | $210.62 | 2.2M |