stockNYSE: RSG • 12 Months Updates
Republic Services Inc. (RSG) 12 Months
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.
Investor Relations:republicservices.com
Price & Performance Trajectory
Republic Services Inc.NYSE: RSG
Latest Close
$240.45
12 Months Updates Trajectory
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRSG session performance
✓ Latest Close USD
$240.45
Latest session close
+$17.34vs period start
Period Return % % GAIN
+7.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$243.22 / $196.41
Period range envelope
$46.81channel spread
Total Volume SHARES
383.07M
Period turnover
Avg: 1.55M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(247 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $240.45 | -0.60% | $243.22 | $238.87 | 1.88M |
| Oct 22, 2026 | $241.90 | +5.03% | $242.42 | $230.70 | 1.38M |
| Oct 21, 2026 | $230.32 | -1.14% | $232.67 | $229.23 | 1.57M |
| Oct 20, 2026 | $232.98 | +1.72% | $233.20 | $229.70 | 902.7K |
| Oct 19, 2026 | $229.03 | -1.08% | $231.13 | $228.53 | 1.04M |
| Oct 16, 2026 | $231.54 | +0.82% | $232.02 | $229.08 | 1.05M |
| Oct 15, 2026 | $229.65 | +2.32% | $230.82 | $228.41 | 1.98M |
| Oct 14, 2026 | $224.44 | +2.06% | $224.65 | $220.71 | 1.23M |
| Oct 13, 2026 | $219.91 | +0.07% | $221.90 | $218.20 | 955.3K |
| Oct 12, 2026 | $219.75 | +1.32% | $220.90 | $216.21 | 939.9K |
| Oct 09, 2026 | $216.88 | +0.02% | $218.29 | $215.50 | 1.31M |
| Oct 08, 2026 | $216.84 | +0.31% | $218.16 | $214.85 | 1.39M |
| Oct 07, 2026 | $216.18 | +0.67% | $218.45 | $215.37 | 1.28M |
| Oct 06, 2026 | $214.74 | +0.90% | $215.64 | $212.77 | 1.04M |
| Oct 05, 2026 | $212.83 | +1.56% | $213.69 | $208.34 | 1.24M |
Page 1 of 17