Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

RSG historical OHLC prices

Download RSG daily OHLC history, export CSV, and review long-term price data.

Republic Services (RSG) — OHLC preview (1998-07-01 to 2026-07-17)

RSG historical OHLC — price trend

RSG historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	227.77	228.2	220.4	222.31	—
2026-07-16	220.35	225.46	218.9	224.51	—
2026-07-15	220.11	221.55	216.73	217.34	—
2026-07-14	220.51	222.45	218.79	220.03	—
2026-07-13	221.39	224.21	220.52	223.38	—
2026-07-10	219.58	220.99	216.43	219.2	—


2026-07-17	227.8	228.2	220.4	222.3	-2.4%
2026-07-16	220.4	225.5	218.9	224.5	+1.9%
2026-07-15	220.1	221.6	216.7	217.3	-1.3%
2026-07-14	220.5	222.5	218.8	220.0	-0.2%
2026-07-13	221.4	224.2	220.5	223.4	+0.9%
2026-07-10	219.6	221.0	216.4	219.2	-0.2%
2026-07-09	218.2	220.4	217.1	218.7	+0.2%
2026-07-08	223.3	223.8	219.9	220.5	-1.3%
2026-07-07	218.5	223.3	218.0	222.5	+1.8%
2026-07-06	216.5	216.6	214.0	214.6	-0.9%
2026-07-02	215.3	218.3	211.8	217.3	+0.9%
2026-07-01	214.3	216.1	214.0	214.7	+0.2%
2026-06-30	213.9	214.7	212.2	213.1	-0.4%
2026-06-29	216.8	217.4	214.0	214.7	-1.0%
2026-06-26	216.6	217.4	215.4	216.4	-0.1%
2026-06-25	212.7	216.2	211.2	213.5	+0.4%
2026-06-24	209.9	215.8	207.9	213.6	+1.7%
2026-06-23	207.9	209.4	206.0	209.1	+0.6%
2026-06-22	204.0	206.1	203.6	204.4	+0.2%
2026-06-18	207.6	207.9	203.2	204.9	-1.3%
2026-06-17	207.0	210.1	207.0	207.4	+0.2%
2026-06-16	208.2	210.4	207.9	209.0	+0.4%
2026-06-15	207.0	209.2	207.2	208.1	+0.5%
2026-06-12	207.4	209.9	207.2	209.9	+1.2%
2026-06-11	213.0	214.0	208.0	208.1	-2.3%
2026-06-10	212.0	213.2	209.3	212.6	+0.3%
2026-06-09	205.5	211.1	205.0	210.2	+2.3%
2026-06-05	210.7	212.8	209.7	210.0	-0.3%
2026-06-04	207.5	208.3	206.0	207.9	+0.2%
2026-06-03	201.3	205.4	200.9	204.2	+1.5%