Republic Services

RSG · NYSE · USD

$206.98−1.38%−$2.89

Close · October 1, 2026

Price history

−8.94% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$206.98
September 30, 2026$209.87
September 29, 2026$211.92
September 28, 2026$212.93
September 25, 2026$212.10
September 24, 2026$212.72
September 23, 2026$213.10
September 22, 2026$213.88
September 21, 2026$213.93
September 18, 2026$218.07
September 17, 2026$218.93
September 16, 2026$219.80
September 15, 2026$223.04
September 14, 2026$225.85
September 11, 2026$222.74
September 10, 2026$221.08
September 9, 2026$222.47
September 8, 2026$221.63
September 4, 2026$222.71
September 3, 2026$225.12
September 2, 2026$222.52
September 1, 2026$223.29
August 31, 2026$220.92
August 28, 2026$222.11
August 27, 2026$219.27
August 26, 2026$222.18
August 25, 2026$220.96
August 24, 2026$223.08
August 21, 2026$220.67
August 20, 2026$219.50
August 19, 2026$221.04
August 18, 2026$216.97
August 17, 2026$215.26
August 14, 2026$214.71
August 13, 2026$215.22
August 12, 2026$214.26
August 11, 2026$215.08
August 10, 2026$214.62
August 7, 2026$214.56
August 6, 2026$209.59
August 5, 2026$207.02
August 4, 2026$207.66
August 3, 2026$209.62
July 31, 2026$210.55
July 30, 2026$211.33
July 29, 2026$218.91
July 28, 2026$216.63
July 27, 2026$216.90
July 24, 2026$216.91
July 23, 2026$217.42
July 22, 2026$216.52
July 21, 2026$214.63
July 20, 2026$220.53
July 17, 2026$222.31
July 16, 2026$224.51
July 15, 2026$217.34
July 14, 2026$220.03
July 13, 2026$223.38
July 10, 2026$219.20
July 9, 2026$218.69
July 8, 2026$220.46
July 7, 2026$222.46
July 6, 2026$214.58
July 2, 2026$217.34
July 1, 2026$214.71
June 30, 2026$213.08
June 29, 2026$214.68
June 26, 2026$216.39
June 25, 2026$213.50
June 24, 2026$213.58
June 23, 2026$209.10
June 22, 2026$204.36
June 18, 2026$204.94
June 17, 2026$207.43
June 16, 2026$209.03
June 15, 2026$208.09
June 12, 2026$209.91
June 11, 2026$208.05
June 10, 2026$212.59
June 9, 2026$210.18
June 8, 2026$204.93
June 5, 2026$210.04
June 4, 2026$207.91
June 3, 2026$204.20
June 2, 2026$201.67
June 1, 2026$200.83
May 29, 2026$200.44
May 28, 2026$203.69
May 27, 2026$205.60
May 26, 2026$207.05
May 22, 2026$208.93
May 21, 2026$208.09
May 20, 2026$212.20
May 19, 2026$214.97
May 18, 2026$214.52
May 15, 2026$208.32
May 14, 2026$208.68
May 13, 2026$203.67
May 12, 2026$202.38
May 11, 2026$197.73
May 8, 2026$200.02
May 7, 2026$201.55
May 6, 2026$199.69
May 5, 2026$203.88
May 4, 2026$206.55
May 1, 2026$206.56
April 30, 2026$209.22
April 29, 2026$208.31
April 28, 2026$208.15
April 27, 2026$206.11
April 24, 2026$209.79
April 23, 2026$214.04
April 22, 2026$205.29
April 21, 2026$205.30
April 20, 2026$208.45
April 17, 2026$207.66
April 16, 2026$209.66
April 15, 2026$210.87
April 14, 2026$211.73
April 13, 2026$213.48
April 10, 2026$214.66
April 9, 2026$217.00
April 8, 2026$216.51
April 7, 2026$220.38
April 6, 2026$220.86
April 2, 2026$223.19
April 1, 2026$220.65
March 31, 2026$219.02
March 30, 2026$221.68
March 27, 2026$215.83
March 26, 2026$217.27
March 25, 2026$215.55
March 24, 2026$215.27
March 23, 2026$216.73
March 20, 2026$219.30
March 19, 2026$223.02
March 18, 2026$221.99
March 17, 2026$224.77
March 16, 2026$224.13
March 13, 2026$224.28
March 12, 2026$225.78
March 11, 2026$223.79
March 10, 2026$223.53
March 9, 2026$230.14
March 6, 2026$231.05
March 5, 2026$231.67
March 4, 2026$231.57
March 3, 2026$232.27
March 2, 2026$230.37
February 27, 2026$229.00
February 26, 2026$224.59
February 25, 2026$221.59
February 24, 2026$220.74
February 23, 2026$221.19
February 20, 2026$219.50
February 19, 2026$221.63
February 18, 2026$216.84
February 17, 2026$221.19
February 13, 2026$223.17
February 12, 2026$220.87
February 11, 2026$225.97
February 10, 2026$223.07
February 9, 2026$224.08
February 6, 2026$219.94
February 5, 2026$218.72
February 4, 2026$218.20
February 3, 2026$213.95
February 2, 2026$215.73
January 30, 2026$215.09
January 29, 2026$214.75
January 28, 2026$217.60
January 27, 2026$217.19
January 26, 2026$219.08
January 23, 2026$217.61
January 22, 2026$215.75
January 21, 2026$214.29
January 20, 2026$210.62
January 16, 2026$210.96
January 15, 2026$210.79
January 14, 2026$210.98
January 13, 2026$209.65
January 12, 2026$210.85
January 9, 2026$212.22
January 8, 2026$211.86
January 7, 2026$209.08
January 6, 2026$210.93
January 5, 2026$212.84
January 2, 2026$210.20
December 31, 2025$211.93
December 30, 2025$214.69
December 29, 2025$214.52
December 26, 2025$213.37
December 24, 2025$213.20
December 23, 2025$213.06
December 22, 2025$212.92
December 19, 2025$213.14
December 18, 2025$213.46
December 17, 2025$214.73
December 16, 2025$214.01
December 15, 2025$215.33
December 12, 2025$213.65
December 11, 2025$211.18
December 10, 2025$207.56
December 9, 2025$209.32
December 8, 2025$211.44
December 5, 2025$216.53
December 4, 2025$215.12
December 3, 2025$215.37
December 2, 2025$212.67
December 1, 2025$214.07
November 28, 2025$217.06
November 26, 2025$217.37
November 25, 2025$217.09
November 24, 2025$215.16
November 21, 2025$219.00
November 20, 2025$218.43
November 19, 2025$217.47
November 18, 2025$213.96
November 17, 2025$209.81
November 14, 2025$209.80
November 13, 2025$206.02
November 12, 2025$205.15
November 11, 2025$207.13
November 10, 2025$204.12
November 7, 2025$205.59
November 6, 2025$204.23
November 5, 2025$206.43
November 4, 2025$207.74
November 3, 2025$205.28
October 31, 2025$208.24
October 30, 2025$209.92
October 29, 2025$210.50
October 28, 2025$217.73
October 27, 2025$221.04
October 24, 2025$223.09
October 23, 2025$223.11
October 22, 2025$223.28
October 21, 2025$220.94
October 20, 2025$220.13
October 17, 2025$219.82
October 16, 2025$218.23
October 15, 2025$221.03
October 14, 2025$224.48
October 13, 2025$223.04
October 10, 2025$225.16
October 9, 2025$221.69
October 8, 2025$225.35
October 7, 2025$222.75
October 6, 2025$223.18
October 3, 2025$224.15
October 2, 2025$222.57
October 1, 2025$227.29

At a glance

  • The company

    Republic Services, Inc., together with its subsidiaries, offers environmental services in the United States and Canada.

  • Latest results

    Quarter to June 30, 2026 · EPS $1.85 (estimate $1.82)

  • Next event

    Quarterly results · October 29, 2026

  • Dividend

    Ex-dividend on October 2, 2026

Where the price stands

52-wk low$196.41
52-wk high$233.42

−11.33% from the high

Performance

StockS&P 500
1 month−7.30%+0.83%
Year to date−2.34%+12.93%
1 year−8.94%+15.12%

Analysts · 27 analysts

Average target$245.92+18.81% vs. price

Buy 15 · Hold 12 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$63.38B
P/E
29.2
EPS
$7.09
Volume
1.49M
Dividend yield
1.29%

Stocks to explore

Other companies in the Industrials sector