Republic Services - 26 Year Stock Price History | RSG
Historical daily share price chart and data for Republic Services since 1998 adjusted for splits and dividends. The latest closing stock price for Republic Services as of April 22, 2024 is 191.76.
- The all-time high Republic Services stock closing price was 191.76 on April 22, 2024.
- The Republic Services 52-week high stock price is 192.75, which is 0.5% above the current share price.
- The Republic Services 52-week low stock price is 135.33, which is 29.4% below the current share price.
- The average Republic Services stock price for the last 52 weeks is 159.21.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Republic Services Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
179.3971 |
164.4765 |
191.7600 |
163.0604 |
191.7600 |
16.61% |
| 2023 |
142.0412 |
126.5513 |
166.1015 |
119.6081 |
164.4465 |
29.63% |
| 2022 |
129.5854 |
131.2613 |
144.5672 |
112.4072 |
126.8562 |
-6.16% |
| 2021 |
109.2937 |
89.3025 |
135.1775 |
84.9300 |
135.1775 |
47.03% |
| 2020 |
83.9448 |
84.1254 |
97.4932 |
62.0522 |
91.9375 |
9.53% |
| 2019 |
77.8116 |
65.7827 |
84.0919 |
65.6263 |
83.9381 |
26.61% |
| 2018 |
63.9167 |
60.2960 |
71.1350 |
56.1121 |
66.2977 |
8.28% |
| 2017 |
56.4956 |
50.4611 |
61.2288 |
50.0618 |
61.2288 |
20.96% |
| 2016 |
43.3814 |
37.3671 |
50.7360 |
36.5529 |
50.6208 |
32.85% |
| 2015 |
35.0668 |
33.9328 |
38.6688 |
32.9040 |
38.1034 |
13.18% |
| 2014 |
30.1210 |
26.7921 |
34.0248 |
25.6297 |
33.6651 |
24.74% |
| 2013 |
26.5453 |
23.3052 |
28.3662 |
23.3052 |
26.9872 |
16.59% |
| 2012 |
21.8387 |
21.0476 |
23.9631 |
19.5383 |
23.1473 |
9.98% |
| 2011 |
21.9731 |
22.3055 |
24.6129 |
18.6207 |
21.0476 |
-5.04% |
| 2010 |
21.6440 |
20.7398 |
23.9174 |
18.5270 |
22.1645 |
8.27% |
| 2009 |
17.2661 |
17.5453 |
21.2420 |
11.0927 |
20.4722 |
18.00% |
| 2008 |
20.1755 |
20.8961 |
24.1819 |
12.7961 |
17.3494 |
-18.85% |
| 2007 |
20.4864 |
18.3109 |
23.6409 |
17.8241 |
21.3803 |
17.71% |
| 2006 |
17.9057 |
16.8339 |
19.4335 |
16.2705 |
18.1635 |
9.91% |
| 2005 |
15.1767 |
14.4076 |
16.7371 |
13.1629 |
16.5258 |
13.61% |
| 2004 |
12.3125 |
11.1628 |
14.6847 |
10.6400 |
14.5464 |
32.45% |
| 2003 |
9.5909 |
8.9496 |
11.0940 |
7.9945 |
10.9828 |
22.78% |
| 2002 |
8.3394 |
8.5232 |
9.4271 |
7.1034 |
8.9453 |
5.06% |
| 2001 |
7.6995 |
7.0607 |
8.8686 |
5.8626 |
8.5147 |
16.17% |
| 2000 |
5.9338 |
6.0246 |
7.3549 |
4.2893 |
7.3293 |
20.63% |
| 1999 |
7.1342 |
8.1821 |
10.8213 |
3.9708 |
6.0758 |
-22.72% |
| Sector |
Industry |
Market Cap |
Revenue |
| Business Services |
Waste Removal Services |
$59.770B |
$14.965B |
|
Republic Services is the second largest provider of non-hazardous solid waste collection, transfer, disposal, recycling, and energy services in the United States. The company is engaged in landfill gas-to-energy and renewable energy projects. The company generates revenues mainly from its solid waste collection operations. The remaining revenue comes from other services, which includes transfer station, landfill disposal, recycling, and energy services. Collection Services unit provides commercial, residential, industrial and other services. Residential collection operations are performed under contracts with municipalities and include collection of refuse from containers into collection vehicles and dumped to transfer stations or landfills. On the commercial and industrial side, the company supplies its customers with waste containers and rents compactors to large waste generators. Transfer Services unit deposits waste at its transfer stations.
|
