Republic Services - 21 Year Stock Price History | RSG

Historical daily share price chart and data for Republic Services since 1998 adjusted for splits. The latest closing stock price for Republic Services as of April 25, 2019 is 79.47.
  • The all-time high Republic Services stock price is 80.61, which is 1.4% above the current share price.
  • The Republic Services 52-week high stock price is 80.61, which is 1.4% above the current share price.
  • The Republic Services 52-week low stock price is 63.06, which is 20.6% below the current share price.
  • The average Republic Services stock price for the last 52 weeks is 72.74.
Republic Services Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 77.5482 71.5300 80.6100 71.3600 79.4700 10.24%
2018 68.7883 64.8889 76.5536 60.3863 72.0900 9.40%
2017 60.7991 54.3048 65.8928 53.8751 65.8928 20.96%
2016 46.6859 40.2135 54.6007 39.3372 54.4767 32.85%
2015 37.7379 36.5175 41.6143 35.4104 41.0058 13.18%
2014 32.4159 28.8329 36.6165 27.5820 36.2295 24.74%
2013 28.5673 25.0804 30.5270 25.0804 29.0429 16.59%
2012 23.5022 22.6509 25.7884 21.0266 24.9105 9.98%
2011 23.6469 24.0046 26.4878 20.0391 22.6509 -5.04%
2010 23.2927 22.3196 25.7393 19.9382 23.8528 8.27%
2009 18.5812 18.8818 22.8600 11.9376 22.0316 18.00%
2008 21.7123 22.4878 26.0239 13.7708 18.6709 -18.85%
2007 22.0469 19.7057 25.4417 19.1818 23.0089 17.71%
2006 19.2696 18.1162 20.9138 17.5099 19.5471 9.91%
2005 16.3327 15.5050 18.0120 14.1655 17.7846 13.61%
2004 13.2504 12.0131 15.8032 11.4505 15.6544 32.45%
2003 10.3215 9.6313 11.9390 8.6034 11.8194 22.78%
2002 8.9746 9.1724 10.1452 7.6445 9.6267 5.06%
2001 8.2860 7.5986 9.5441 6.3092 9.1632 16.17%
2000 6.3858 6.4836 7.9152 4.6160 7.8876 20.63%
1999 7.6776 8.8053 11.6456 4.2733 6.5386 -22.72%
Sector Industry Market Cap Revenue
Business Services Waste Removal Services $25.515B $10.041B
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 $45.063B 25.26
Waste Connections (WCN) Canada $23.530B 34.46
Stericycle (SRCL) United States $5.242B 13.01
Clean Harbors (CLH) United States $4.161B 59.60
Advanced Disposal Services (ADSW) United States $2.869B 55.71
US Ecology (ECOL) United States $1.320B 25.78
Hennessy Capital Acquisition III (NRCG) United States $0.326B 0.00
CONCRETE PUMPING HOLDINGS, INC (BBCP) United States $0.195B 0.00
Aqua Metals (AQMS) United States $0.116B 0.00
Newater Technology (NEWA) China $0.085B 0.00
Biohitech Global (BHTG) United States $0.038B 0.00
Quest Resource Holding (QRHC) United States $0.032B 0.00
Industrial Services Of America (IDSA) United States $0.012B 0.00
China Recycling Energy (CREG) China $0.009B 0.00