MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
RSG — Republic Services Inc.
NYSERepublic Services Inc.
$206.98
-2.89(-1.38%)
- O
- 210.45
- H
- 211.67
- L
- 206.69
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$206.98
Period Return-13.17%
Period High$258.75
Period Low$196.41
Avg Daily Volume1.46M
Total Trading Days365
RSG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $210.45 | $211.67 | $206.69 | $206.98 | $-2.89 | -1.38% | 1,490,451 | $207.91 | $206.69 $211.67 |
| Sep 30, 2026 | $212.25 | $212.36 | $209.51 | $209.87 | $-2.05 | -0.97% | 1,137,255 | $210.44 | $209.51 $212.36 |
| Sep 29, 2026 | $211.30 | $212.59 | $210.86 | $211.92 | $-1.01 | -0.47% | 974,830 | $211.70 | $210.86 $212.59 |
| Sep 28, 2026 | $212.05 | $214.48 | $211.30 | $212.93 | +$0.83 | +0.39% | 1,046,022 | $213.24 | $211.30 $214.48 |
| Sep 25, 2026 | $211.92 | $213.22 | $211.23 | $212.10 | $-0.62 | -0.29% | 1,058,028 | $212.26 | $211.23 $213.22 |
| Sep 24, 2026 | $214.49 | $216.04 | $212.69 | $212.72 | $-0.38 | -0.18% | 1,104,363 | $213.21 | $212.69 $216.04 |
| Sep 23, 2026 | $213.47 | $215.69 | $212.61 | $213.10 | $-0.78 | -0.36% | 1,208,294 | $213.32 | $212.61 $215.69 |
| Sep 22, 2026 | $214.21 | $215.43 | $213.47 | $213.88 | $-0.05 | -0.02% | 1,944,747 | $214.06 | $213.47 $215.43 |
| Sep 21, 2026 | $216.79 | $217.03 | $213.86 | $213.93 | $-4.14 | -1.90% | 2,082,071 | $214.82 | $213.86 $217.03 |
| Sep 18, 2026 | $218.72 | $219.70 | $216.46 | $218.07 | $-0.86 | -0.39% | 3,639,367 | $218.17 | $216.46 $219.70 |
| Sep 17, 2026 | $220.70 | $220.70 | $217.76 | $218.93 | $-0.87 | -0.40% | 2,119,070 | $218.95 | $217.76 $220.70 |
| Sep 16, 2026 | $222.52 | $225.12 | $219.71 | $219.80 | $-3.24 | -1.45% | 1,740,654 | $220.81 | $219.71 $225.12 |
| Sep 15, 2026 | $225.24 | $225.78 | $222.41 | $223.04 | $-2.81 | -1.24% | 1,528,705 | $223.91 | $222.41 $225.78 |
| Sep 14, 2026 | $225.48 | $227.32 | $225.07 | $225.85 | +$3.11 | +1.40% | 1,610,321 | $225.93 | $225.07 $227.32 |
| Sep 11, 2026 | $221.65 | $223.97 | $220.66 | $222.74 | +$1.66 | +0.75% | 1,341,571 | $222.80 | $220.66 $223.97 |
| Sep 10, 2026 | $223.92 | $224.26 | $221.00 | $221.08 | $-1.39 | -0.62% | 1,672,369 | $222.05 | $221.00 $224.26 |
| Sep 9, 2026 | $221.88 | $222.61 | $219.58 | $222.47 | +$0.84 | +0.38% | 1,744,514 | $221.44 | $219.58 $222.61 |
| Sep 8, 2026 | $221.14 | $223.15 | $220.16 | $221.63 | $-1.08 | -0.48% | 1,504,302 | $221.65 | $220.16 $223.15 |
| Sep 4, 2026 | $222.90 | $224.55 | $220.47 | $222.71 | $-2.41 | -1.07% | 1,611,020 | $223.07 | $220.47 $224.55 |
| Sep 3, 2026 | $223.68 | $225.74 | $222.16 | $225.12 | +$2.60 | +1.17% | 1,395,543 | $224.79 | $222.16 $225.74 |
| Sep 2, 2026 | $223.37 | $224.21 | $220.49 | $222.52 | $-0.77 | -0.34% | 1,630,286 | $222.98 | $220.49 $224.21 |
| Sep 1, 2026 | $222.61 | $224.59 | $220.61 | $223.29 | +$2.37 | +1.07% | 1,878,362 | $222.75 | $220.61 $224.59 |
| Aug 31, 2026 | $221.66 | $224.09 | $220.89 | $220.92 | $-1.19 | -0.54% | 1,970,256 | $221.67 | $220.89 $224.09 |
| Aug 28, 2026 | $221.00 | $222.49 | $219.58 | $222.11 | +$2.84 | +1.30% | 1,401,729 | $221.54 | $219.58 $222.49 |
| Aug 27, 2026 | $220.44 | $221.38 | $218.86 | $219.27 | $-2.91 | -1.31% | 1,771,735 | $219.50 | $218.86 $221.38 |
| Aug 26, 2026 | $220.39 | $222.63 | $219.93 | $222.18 | +$1.22 | +0.55% | 1,439,157 | $221.80 | $219.93 $222.63 |
| Aug 25, 2026 | $221.59 | $223.96 | $220.39 | $220.96 | $-2.12 | -0.95% | 1,344,055 | $221.69 | $220.39 $223.96 |
| Aug 24, 2026 | $221.55 | $224.17 | $221.55 | $223.08 | +$2.41 | +1.09% | 1,362,371 | $223.04 | $221.55 $224.17 |
| Aug 21, 2026 | $219.66 | $220.98 | $218.62 | $220.67 | +$1.17 | +0.53% | 1,075,453 | $220.31 | $218.62 $220.98 |
| Aug 20, 2026 | $220.90 | $222.10 | $219.36 | $219.50 | $-1.54 | -0.70% | 1,392,601 | $220.15 | $219.36 $222.10 |