RSG·Historical Data
Explore RSG's full daily price history. Download OHLC data as CSV and track long-term trends.
Republic Services (RSG) — OHLC preview (1998-07-01 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 221.5 | 221.9 | 218.2 | 219.91 | — |
| 2026-10-12 | 217.93 | 220.9 | 216.21 | 219.75 | — |
| 2026-10-09 | 215.97 | 218.29 | 215.5 | 216.88 | — |
| 2026-10-08 | 217.07 | 218.16 | 214.85 | 216.84 | — |
| 2026-10-07 | 216.05 | 218.45 | 215.37 | 216.18 | — |
| 2026-10-06 | 212.77 | 215.63 | 212.8 | 214.74 | — |
| 2026-10-05 | 209.34 | 213.68 | 208.34 | 212.83 | — |
| 2026-10-02 | 206.48 | 210.23 | 205.97 | 209.56 | — |
| 2026-10-01 | 210.45 | 211.66 | 206.71 | 206.98 | — |
| 2026-09-30 | 212.25 | 212.36 | 209.51 | 209.87 | — |
| 2026-09-29 | 211.3 | 212.55 | 210.87 | 211.92 | — |
| 2026-09-28 | 212.05 | 214.47 | 211.65 | 212.93 | — |
| 2026-09-25 | 211.92 | 213.22 | 211.23 | 212.1 | — |
| 2026-09-24 | 214.49 | 215.96 | 212.7 | 212.72 | — |
| 2026-09-23 | 213.47 | 215.63 | 212.61 | 213.1 | — |
| 2026-09-21 | 216.79 | 217.03 | 213.86 | 213.93 | — |
| 2026-09-18 | 218.72 | 219.7 | 216.5 | 218.07 | — |
| 2026-09-17 | 220.7 | 220.06 | 217.78 | 218.93 | — |
| 2026-09-16 | 222.52 | 225.12 | 219.71 | 219.8 | — |
| 2026-09-15 | 225.24 | 225.77 | 222.41 | 223.04 | — |
| 2026-09-14 | 225.48 | 227.32 | 225.07 | 225.85 | — |
| 2026-09-11 | 221.65 | 223.96 | 220.66 | 222.74 | — |
| 2026-09-10 | 223.92 | 224.26 | 221.01 | 221.08 | — |
| 2026-09-09 | 221.88 | 222.61 | 219.58 | 222.47 | — |
| 2026-09-08 | 221.14 | 223.15 | 220.16 | 221.63 | — |
| 2026-09-04 | 222.9 | 224.55 | 220.47 | 222.71 | — |
| 2026-09-02 | 223.37 | 224.21 | 220.49 | 222.52 | — |
| 2026-09-01 | 222.61 | 224.43 | 220.61 | 223.29 | — |
| 2026-08-31 | 221.66 | 224.09 | 220.89 | 220.92 | — |
| 2026-08-27 | 220.44 | 221.38 | 218.86 | 219.27 | — |