RSG Weekly Statistics
RSG weekly stock returns with week-by-week price performance and historical return data.
Republic Services Inc. (RSG) company overview
Republic Services Group is the second-largest waste management company by revenue and provides integrated waste management services to residential, commercial, and industrial customers. With 208 active landfills, 248 transfer stations, and 75 recycling centers, Republic Services has reached $16 billion in annual revenue, focusing on recycling and environmental solutions. The company reports in three segments based on the Western United States (Group 1), Eastern United States (Group 2), and Environmental Solutions across North America (Group 3). Eighty-nine percent of total revenue comes from recycling and waste, with the remaining 11% from Environmental Solutions.
| Period | Return % |
|---|---|
| 2017 | -0.14 |
| 2017 | 0.3 |
| 2017 | 0.44 |
| 2017 | 0.17 |
| 2017 | -0.03 |
| 2017 | 0.5 |
| 2017 | 4.6 |
| 2017 | 1.4 |
| 2017 | 1.03 |
| 2017 | 1.67 |
| 2017 | 1.15 |
| 2017 | -1.3 |
| 2017 | 0.95 |
| 2017 | -0.11 |
| 2017 | -0.86 |
| 2017 | 1.62 |
| 2017 | -1.5 |
| 2017 | 0.03 |
| 2017 | -1 |
| 2017 | -2.04 |
| 2017 | 2.57 |
| 2017 | 2.65 |
| 2017 | -0.87 |
| 2017 | 1.36 |
| 2017 | -1.33 |
| 2017 | -0.7 |
| 2017 | 0.41 |
| 2017 | 0.41 |
| 2017 | 0.75 |
| 2017 | -0.92 |
| 2017 | 0.39 |
| 2017 | -1.27 |
| 2017 | -0.47 |
| 2017 | 0.74 |
| 2017 | 1.09 |
| 2017 | 0.41 |
| 2017 | 1.89 |
| 2017 | -1.03 |
| 2017 | -0.32 |
| 2017 | -4.48 |
| 2017 | 0.22 |
| 2017 | 1.5 |
| 2017 | 2.11 |
| 2017 | -2.34 |
| 2017 | -0.7 |
| 2017 | -1.62 |
| 2017 | -0.18 |
| 2017 | 2.75 |
| 2017 | 0.42 |
| 2017 | 1.21 |
| 2017 | 1.26 |
| 2017 | 2.36 |
| 2018 | 1.02 |
| 2018 | -0.06 |
| 2018 | -0.31 |
| 2018 | 1.6 |
| 2018 | -1.17 |
| 2018 | -8.88 |
| 2018 | 4.63 |
| 2018 | 2.66 |
| 2018 | 0.26 |
| 2018 | 3.47 |
| 2018 | -0.22 |
| 2018 | -4.86 |
| 2018 | 0.26 |
| 2018 | 0.94 |
| 2018 | -2.35 |
| 2018 | -0.5 |
| 2018 | -0.23 |
| 2018 | 4.53 |
| 2018 | -0.88 |
| 2018 | -2.19 |
| 2018 | 1.36 |
| 2018 | 1.07 |
| 2018 | 0.09 |
| 2018 | 2.03 |
| 2018 | 0.45 |
| 2018 | -1.82 |
| 2018 | 0.86 |
| 2018 | 1.71 |
| 2018 | -2.61 |
| 2018 | 6.26 |
| 2018 | 0.62 |
| 2018 | 0.34 |
| 2018 | 2.36 |
| 2018 | -1.86 |
| 2018 | 0.03 |
| 2018 | 1.62 |
| 2018 | 0.01 |
| 2018 | -0.37 |
| 2018 | -2.56 |
| 2018 | -1.12 |
| 2018 | -2.2 |
| 2018 | 2.41 |
| 2018 | -3.29 |
| 2018 | 1.81 |
| 2018 | 4.07 |
| 2018 | 1.06 |
| 2018 | 0.21 |
| 2018 | 1.4 |
| 2018 | -3.84 |
| 2018 | -0.68 |
| 2018 | -3.89 |
| 2018 | 0.76 |
| 2019 | 1.45 |
| 2019 | 2.71 |
| 2019 | 2.96 |
| 2019 | 0.18 |
| 2019 | 1.44 |
| 2019 | -0.25 |
| 2019 | 1.08 |
| 2019 | 0.35 |
| 2019 | 1.02 |
| 2019 | -1.25 |
| 2019 | 0.9 |
| 2019 | 0.34 |
| 2019 | 1.91 |
| 2019 | -1.34 |
| 2019 | -1.86 |
| 2019 | -0.15 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 220.39 | 222.63 | 219.93 | 222.18 | — |
| 2026-08-25 | 221.59 | 223.96 | 220.39 | 220.96 | — |
| 2026-08-24 | 221.55 | 224.17 | 221.55 | 223.08 | — |
| 2026-08-21 | 219.66 | 220.98 | 218.62 | 220.67 | — |
| 2026-08-20 | 220.9 | 222.1 | 219.36 | 219.5 | — |
| 2026-08-19 | 217.77 | 224.23 | 215.73 | 221.04 | — |
| 2026-08-17 | 213 | 215.83 | 213.87 | 215.26 | — |
| 2026-08-14 | 215.69 | 216.57 | 214.58 | 214.71 | — |
| 2026-08-13 | 215.26 | 216.79 | 215.11 | 215.22 | — |
| 2026-08-12 | 213.07 | 217.34 | 212.22 | 214.26 | — |
| 2026-08-11 | 214.48 | 217.27 | 213.57 | 215.08 | — |
| 2026-08-10 | 214.43 | 216.6 | 213.53 | 214.62 | — |
| 2026-08-07 | 213.76 | 219.29 | 211.88 | 214.56 | — |
| 2026-08-06 | 209.47 | 209.76 | 205.01 | 209.59 | — |
| 2026-08-05 | 207.89 | 207.69 | 204.8 | 207.02 | — |
| 2026-08-04 | 207.78 | 209.16 | 206.01 | 207.66 | — |
| 2026-08-03 | 210.98 | 211.98 | 208.87 | 209.62 | — |
| 2026-07-31 | 209.22 | 211.79 | 208.28 | 210.55 | — |
| 2026-07-30 | 215 | 216.76 | 208.9 | 211.33 | — |
| 2026-07-29 | 218.24 | 222.66 | 217.4 | 218.91 | — |
| 2026-07-28 | 219.92 | 221.24 | 216.55 | 216.63 | — |
| 2026-07-27 | 216.47 | 220.59 | 216.04 | 216.9 | — |
| 2026-07-24 | 217.81 | 218.71 | 215.54 | 216.91 | — |
| 2026-07-23 | 216.19 | 218.79 | 214.6 | 217.42 | — |
| 2026-07-22 | 217 | 216.96 | 214.88 | 216.52 | — |
| 2026-07-21 | 216.61 | 217.66 | 213.8 | 214.63 | — |
| 2026-07-20 | 222.07 | 223.18 | 219.52 | 220.53 | — |
| 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 | — |
| 2026-07-09 | 218.15 | 220.42 | 217.09 | 218.69 | — |
| 2026-07-08 | 223.32 | 223.8 | 219.87 | 220.46 | — |
| 2026-07-07 | 218.54 | 223.27 | 217.99 | 222.46 | — |
| 2026-07-06 | 216.48 | 216.59 | 213.98 | 214.58 | — |
| 2026-07-02 | 215.31 | 218.27 | 211.75 | 217.34 | — |
| 2026-07-01 | 214.34 | 216.12 | 213.98 | 214.71 | — |
| 2026-06-30 | 213.9 | 214.65 | 212.23 | 213.08 | — |
| 2026-06-29 | 216.82 | 217.4 | 214.01 | 214.68 | — |
| 2026-06-26 | 216.55 | 217.4 | 215.36 | 216.39 | — |
| 2026-06-25 | 212.68 | 216.18 | 211.15 | 213.5 | — |
| 2026-06-24 | 209.93 | 215.79 | 207.89 | 213.58 | — |
| 2026-06-23 | 207.92 | 209.38 | 205.96 | 209.1 | — |
| 2026-06-22 | 204.03 | 206.14 | 203.61 | 204.36 | — |
| 2026-06-18 | 207.62 | 207.93 | 203.15 | 204.94 | — |
| 2026-06-17 | 207 | 210.09 | 206.95 | 207.43 | — |
| 2026-06-16 | 208.18 | 210.41 | 207.87 | 209.03 | — |
| 2026-06-15 | 207.02 | 209.24 | 207.24 | 208.09 | — |
| 2026-06-12 | 207.42 | 209.93 | 207.17 | 209.91 | — |
| 2026-06-11 | 212.95 | 214.04 | 208.01 | 208.05 | — |
| 2026-06-10 | 211.96 | 213.16 | 209.33 | 212.59 | — |
| 2026-06-09 | 205.5 | 211.05 | 205 | 210.18 | — |
| 2026-06-05 | 210.71 | 212.79 | 209.71 | 210.04 | — |
| 2026-06-04 | 207.46 | 208.29 | 205.99 | 207.91 | — |
| 2026-06-03 | 201.25 | 205.39 | 200.91 | 204.2 | — |
| 2026-06-02 | 200.48 | 201.8 | 197.62 | 201.67 | — |
| 2026-06-01 | 201.24 | 203.31 | 200.76 | 200.83 | — |
| 2026-05-29 | 203.39 | 203.66 | 200.28 | 200.44 | — |
| 2026-05-28 | 205.8 | 206.74 | 203.4 | 203.69 | — |
| 2026-05-27 | 206.06 | 208.11 | 204.98 | 205.6 | — |
| 2026-05-22 | 207.45 | 209.92 | 207.42 | 208.93 | — |
| 2026-05-21 | 211.62 | 211.68 | 207.37 | 208.09 | — |
| 2026-05-20 | 213.01 | 214.32 | 211.4 | 212.2 | — |
| 2026-05-19 | 216.19 | 218.91 | 214.85 | 214.97 | — |
| 2026-05-18 | 207.87 | 215.46 | 208.74 | 214.52 | — |
| 2026-05-15 | 211.07 | 211.12 | 207.29 | 208.32 | — |
| 2026-05-14 | 205.2 | 208.97 | 204.3 | 208.68 | — |
| 2026-05-13 | 200.39 | 203.75 | 200.41 | 203.67 | — |
| 2026-05-12 | 199.14 | 204.34 | 198.39 | 202.38 | — |
| 2026-05-11 | 199.61 | 199.8 | 196.44 | 197.73 | — |
| 2026-05-08 | 204.35 | 204.45 | 198.79 | 200.02 | — |
| 2026-05-07 | 198.94 | 201.96 | 198.24 | 201.55 | — |
| 2026-05-06 | 202.4 | 202.99 | 199.57 | 199.69 | — |
| 2026-05-05 | 206.52 | 206.51 | 203.7 | 203.88 | — |
| 2026-05-04 | 205.87 | 207.87 | 205.19 | 206.55 | — |
| 2026-05-01 | 211.05 | 211.7 | 206.36 | 206.56 | — |
| 2026-04-30 | 207.88 | 210.05 | 207.49 | 209.22 | — |
| 2026-04-29 | 208 | 208.73 | 205.16 | 208.31 | — |
| 2026-04-28 | 209.25 | 209.54 | 206.92 | 208.15 | — |
| 2026-04-27 | 209.27 | 210.87 | 205.93 | 206.11 | — |
| 2026-04-24 | 212.34 | 213.59 | 209.38 | 209.79 | — |
| 2026-04-23 | 206.18 | 214.07 | 206.63 | 214.04 | — |
| 2026-04-22 | 204.99 | 207.03 | 204.3 | 205.29 | — |
| 2026-04-21 | 208.12 | 208.7 | 204.96 | 205.3 | — |
| 2026-04-20 | 208 | 209.19 | 207.55 | 208.45 | — |
| 2026-04-17 | 208.79 | 208.88 | 206.46 | 207.66 | — |
| 2026-04-16 | 211.94 | 213.58 | 209.19 | 209.66 | — |
| 2026-04-15 | 211.09 | 212.13 | 209.81 | 210.87 | — |
| 2026-04-14 | 213 | 214.1 | 208.79 | 211.73 | — |
| 2026-04-13 | 215.27 | 215.16 | 211.24 | 213.48 | — |