stockNYSE: RSG • 6 Months Updates
Republic Services Inc. (RSG) 6 Months
Showing Closing Date Range from May 8 to Nov 4, 2026.
Investor Relations:republicservices.com
Price & Performance Trajectory
Republic Services Inc.NYSE: RSG
Latest Close
$245.41
6 Months Updates Trajectory
Showing Closing Date Range from May 8 to Nov 4, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRSG session performance
✓ Latest Close USD
$245.41
Latest session close
+$45.39vs period start
Period Return % % GAIN
+22.69%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$248.71 / $196.41
Period range envelope
$52.30channel spread
Total Volume SHARES
187.80M
Period turnover
Avg: 1.56M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(120 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 04, 2026 | $245.41 | +1.05% | $246.40 | $241.15 | 1.26M |
| Nov 03, 2026 | $242.87 | -1.26% | $244.98 | $242.14 | 1.45M |
| Nov 02, 2026 | $245.97 | +0.79% | $246.52 | $241.83 | 1.52M |
| Oct 30, 2026 | $244.04 | +3.28% | $248.71 | $240.37 | 2.40M |
| Oct 29, 2026 | $236.28 | +1.23% | $239.13 | $233.50 | 1.50M |
| Oct 28, 2026 | $233.40 | -0.96% | $236.50 | $230.88 | 1.29M |
| Oct 27, 2026 | $235.66 | -2.34% | $240.31 | $234.87 | 1.11M |
| Oct 26, 2026 | $241.31 | +0.36% | $242.78 | $238.10 | 1.05M |
| 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 |
Page 1 of 8