Republic Services - 20 Year Stock Price History | RSG

Historical daily share price chart and data for Republic Services since 1998 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Republic Services as of November 15, 2018 is 75.65.
Republic Services Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 69.1435 65.9024 75.6500 61.3294 75.6500 13.04%
2017 61.7486 55.1530 66.9219 54.7165 66.9219 20.96%
2016 47.4151 40.8415 55.4534 39.9516 55.3275 32.85%
2015 38.3274 37.0879 42.2643 35.9634 41.6462 13.18%
2014 32.9221 29.2832 37.1884 28.0128 36.7953 24.74%
2013 29.0135 25.4721 31.0037 25.4721 29.4965 16.59%
2012 23.8692 23.0046 26.1912 21.3550 25.2996 9.98%
2011 24.0162 24.3795 26.9015 20.3521 23.0046 -5.04%
2010 23.6565 22.6682 26.1413 20.2496 24.2253 8.27%
2009 18.8715 19.1767 23.2171 12.1241 22.3757 18.00%
2008 22.0514 22.8391 26.4303 13.9859 18.9625 -18.85%
2007 22.3912 20.0135 25.8391 19.4814 23.3683 17.71%
2006 19.5706 18.3991 21.2405 17.7834 19.8524 9.91%
2005 16.5878 15.7472 18.2933 14.3868 18.0624 13.61%
2004 13.4573 12.2007 16.0501 11.6293 15.8989 32.45%
2003 10.4827 9.7817 12.1255 8.7378 12.0040 22.78%
2002 9.1148 9.3157 10.3036 7.7638 9.7770 5.06%
2001 8.4154 7.7172 9.6932 6.4077 9.3064 16.17%
2000 6.4855 6.5848 8.0388 4.6881 8.0108 20.63%
1999 7.7975 8.9429 11.8275 4.3400 6.6407 -22.72%
Sector Industry Market Cap Revenue
Business Services Waste Removal Services $24.213B $10.042B
Republic Services, Inc., together with its subsidiaries, provides non-hazardous solid waste collection, transfer, recycling, disposal, and energy services for commercial, industrial, municipal, and residential customers in the United States and Puerto Rico. The company's collection services include curbside collection of waste; supply of waste containers; and renting of compactors. It is also involved in the processing and sale of old corrugated cardboard, old newspapers, aluminium, glass, and other materials; and provision of landfill services. The company operated through 333 collection operations, 204 transfer stations, 192 active landfills, 64 recycling centres, and 10 salt water disposal wells, as well as 7 treatment, recovery, and disposal facilities in 39 states and Puerto Rico. It also operates 71 landfill gas and renewable energy projects.
Stock Name Country Market Cap PE Ratio
Waste Management (WM) United States $38.704B 23.16
Waste Connections (WCN) Canada $20.240B 31.76
Stericycle (SRCL) United States $4.103B 10.27
Clean Harbors (CLH) United States $3.642B 63.76
Advanced Disposal Services (ADSW) United States $2.333B 45.36
US Ecology (ECOL) United States $1.539B 29.09
Hennessy Capital Acquisition III (NRCG) United States $0.246B 0.00
Aqua Metals (AQMS) United States $0.098B 0.00
Newater Technology (NEWA) China $0.091B 0.00
Biohitech Global (BHTG) United States $0.038B 0.00
Quest Resource Holding (QRHC) United States $0.035B 0.00
Industrial Services Of America (IDSA) United States $0.013B 0.00
China Recycling Energy (CREG) China $0.010B 0.00