Republic Services Stock Price History
NYSE: RSGUtilitiesEnvironmental ServicesUSD
216.88+0.04 (+0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RSG price history at a glance
The price history for Republic Services (RSG) on this page begins on June 29, 1998, when the stock closed at $17.13; it most recently closed at $216.88 on October 5, 2026. The highest price in this record is $258.75, reached on June 2, 2025; the latest close is 16.2% below that peak. Across the 27 complete calendar years in the table, RSG finished higher in 23 and lower in 4. Its best year was 2021 (+44.8%) and its worst was 1999 (-22.7%).
Over roughly 28 years the share price changed +1166.5%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, RSG has lost 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $258.75
- Date of high
- Jun 2, 2025
- Low since 1998
- $5.92
- Date of low
- Oct 18, 1999
- 52-week high
- $233.42
- 52-week low
- $196.41
- IPO year
- 1998
- Last close
- $216.88
RSG returns
1 week
+3.49%
1 month
-2.51%
3 months
-1.06%
6 months
+1.03%
Year to date
+2.34%
1 year
-3.68%
3 years
+47.19%
5 years
+69.80%
RSG price return, excluding dividends.
RSG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 216.88 | +3.18% |
| 2025 | 210.20 | +4.56% |
| 2024 | 201.04 | +21.91% |
| 2023 | 164.91 | +27.85% |
| 2022 | 128.99 | -7.50% |
| 2021 | 139.45 | +44.81% |
| 2020 | 96.30 | +6.75% |
| 2019 | 90.21 | +23.90% |
| 2018 | 72.81 | +7.69% |
| 2017 | 67.61 | +18.51% |
| 2016 | 57.05 | +29.69% |
| 2015 | 43.99 | +8.43% |
| 2014 | 40.57 | +23.01% |
| 2013 | 32.98 | +10.45% |
| 2012 | 29.86 | +8.38% |
| 2011 | 27.55 | -7.74% |
| 2010 | 29.86 | +5.48% |
| 2009 | 28.31 | +12.92% |
| 2008 | 25.07 | -15.56% |
| 2007 | 29.69 | +9.50% |
| 2006 | 27.11 | +8.31% |
| 2005 | 25.03 | +11.96% |
| 2004 | 22.36 | +28.75% |
| 2003 | 17.37 | +23.75% |
| 2002 | 14.03 | +8.23% |
| 2001 | 12.97 | +13.16% |
| 2000 | 11.46 | +20.61% |
| 1999 | 9.50 | -22.71% |
| 1998* | 12.29 | -28.22% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
RSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 215.97 | 218.29 | 215.50 | 216.88 | +0.02% | |
| 217.07 | 218.16 | 214.81 | 216.84 | +0.31% | |
| 216.05 | 218.45 | 215.37 | 216.18 | +0.67% | |
| 212.77 | 215.68 | 212.59 | 214.74 | +0.90% | |
| 209.34 | 213.70 | 208.34 | 212.83 | +1.56% | |
| 206.48 | 210.23 | 205.86 | 209.56 | +1.25% | |
| 210.45 | 211.67 | 206.69 | 206.98 | -1.38% | |
| 212.25 | 212.36 | 209.51 | 209.87 | -0.97% | |
| 211.30 | 212.59 | 210.86 | 211.92 | -0.47% | |
| 212.05 | 214.48 | 211.30 | 212.93 | +0.39% | |
| 211.92 | 213.22 | 211.23 | 212.10 | -0.29% | |
| 214.49 | 216.04 | 212.69 | 212.72 | -0.18% | |
| 213.47 | 215.69 | 212.61 | 213.10 | -0.36% | |
| 214.21 | 215.43 | 213.47 | 213.88 | -0.02% | |
| 216.79 | 217.03 | 213.86 | 213.93 | -1.90% | |
| 218.72 | 219.70 | 216.46 | 218.07 | -0.39% | |
| 220.70 | 220.70 | 217.76 | 218.93 | -0.40% | |
| 222.52 | 225.12 | 219.71 | 219.80 | -1.45% | |
| 225.24 | 225.78 | 222.41 | 223.04 | -1.24% | |
| 225.48 | 227.32 | 225.07 | 225.85 | +1.40% | |
| 221.65 | 223.97 | 220.66 | 222.74 | +0.75% | |
| 223.92 | 224.26 | 221.00 | 221.08 | -0.62% | |
| 221.88 | 222.61 | 219.58 | 222.47 | +0.38% | |
| 221.14 | 223.15 | 220.16 | 221.63 | -0.48% | |
| 222.90 | 224.55 | 220.47 | 222.71 | -1.07% | |
| 223.68 | 225.74 | 222.16 | 225.12 | +1.17% | |
| 223.37 | 224.21 | 220.49 | 222.52 | -0.34% | |
| 222.61 | 224.59 | 220.61 | 223.29 | +1.07% | |
| 221.66 | 224.09 | 220.89 | 220.92 | -0.54% | |
| 221.00 | 222.49 | 219.58 | 222.11 | +1.30% | |
| 220.44 | 221.38 | 218.86 | 219.27 | -1.31% | |
| 220.39 | 222.63 | 219.93 | 222.18 | +0.55% | |
| 221.59 | 223.96 | 220.39 | 220.96 | -0.95% | |
| 221.55 | 224.17 | 221.55 | 223.08 | +1.09% | |
| 219.66 | 220.98 | 218.62 | 220.67 | +0.53% | |
| 220.90 | 222.10 | 219.36 | 219.50 | -0.70% | |
| 217.77 | 224.23 | 215.73 | 221.04 | +1.88% | |
| 218.00 | 218.56 | 215.77 | 216.97 | +0.79% | |
| 213.00 | 215.83 | 213.00 | 215.26 | +0.26% | |
| 215.69 | 216.57 | 214.56 | 214.71 | -0.24% | |
| 215.26 | 216.79 | 215.03 | 215.22 | +0.45% | |
| 213.07 | 217.34 | 212.22 | 214.26 | -0.38% | |
| 214.48 | 217.27 | 213.57 | 215.08 | +0.21% | |
| 214.43 | 216.60 | 213.53 | 214.62 | +0.03% | |
| 213.76 | 219.29 | 211.88 | 214.56 | +2.37% | |
| 209.47 | 209.76 | 205.01 | 209.59 | +1.24% | |
| 207.89 | 207.89 | 204.80 | 207.02 | -0.31% | |
| 207.78 | 209.17 | 205.99 | 207.66 | -0.94% | |
| 210.98 | 211.98 | 208.87 | 209.62 | -0.44% | |
| 209.22 | 211.82 | 208.28 | 210.55 | -0.37% | |
| 215.00 | 216.77 | 208.90 | 211.33 | -3.46% | |
| 218.24 | 222.66 | 217.37 | 218.91 | +1.05% | |
| 219.92 | 221.24 | 216.55 | 216.63 | -0.12% | |
| 216.47 | 220.59 | 216.04 | 216.90 | -0.00% | |
| 217.81 | 218.76 | 215.55 | 216.91 | -0.23% | |
| 216.19 | 218.81 | 214.60 | 217.42 | +0.42% | |
| 217.00 | 217.22 | 214.86 | 216.52 | +0.88% | |
| 216.61 | 217.66 | 213.80 | 214.63 | -2.68% | |
| 222.07 | 223.18 | 219.52 | 220.53 | -0.80% | |
| 227.77 | 228.22 | 220.41 | 222.31 | -0.98% | |
| 220.35 | 225.46 | 218.91 | 224.51 | +3.30% | |
| 220.11 | 221.55 | 216.73 | 217.34 | -1.22% | |
| 220.51 | 222.45 | 218.79 | 220.03 | -1.50% | |
| 221.39 | 224.21 | 220.52 | 223.38 | +1.91% | |
| 219.58 | 220.99 | 216.43 | 219.20 | +0.23% | |
| 218.15 | 220.42 | 217.09 | 218.69 | -0.80% | |
| 223.32 | 223.81 | 219.80 | 220.46 | -0.90% | |
| 218.54 | 223.27 | 218.00 | 222.46 | +3.67% | |
| 216.48 | 216.59 | 213.98 | 214.58 | -1.27% | |
| 215.31 | 218.28 | 211.75 | 217.34 | +1.22% | |
| 214.34 | 216.18 | 213.94 | 214.71 | +0.76% | |
| 213.90 | 214.65 | 212.23 | 213.08 | -0.75% | |
| 216.82 | 217.40 | 214.00 | 214.68 | -0.79% | |
| 216.55 | 217.54 | 215.36 | 216.39 | +1.35% | |
| 212.68 | 216.18 | 211.15 | 213.50 | -0.04% | |
| 209.93 | 215.79 | 207.89 | 213.58 | +2.14% | |
| 207.92 | 209.39 | 205.89 | 209.10 | +2.32% | |
| 204.03 | 206.14 | 203.61 | 204.36 | -0.28% | |
| 207.62 | 208.02 | 203.15 | 204.94 | -1.20% | |
| 207.00 | 210.09 | 206.92 | 207.43 | -0.77% | |
| 208.18 | 210.42 | 207.87 | 209.03 | +0.45% | |
| 207.02 | 209.28 | 207.00 | 208.09 | -0.87% | |
| 207.42 | 209.94 | 207.17 | 209.91 | +0.89% | |
| 212.95 | 214.04 | 207.93 | 208.05 | -2.14% | |
| 211.96 | 213.17 | 209.31 | 212.59 | +1.15% | |
| 205.50 | 211.06 | 204.48 | 210.18 | +2.56% | |
| 208.17 | 209.88 | 204.43 | 204.93 | -2.43% | |
| 210.71 | 212.79 | 209.70 | 210.04 | +1.02% | |
| 207.46 | 208.29 | 205.99 | 207.91 | +1.82% | |
| 201.25 | 205.40 | 200.91 | 204.20 | +1.25% | |
| 200.48 | 201.80 | 197.62 | 201.67 | +0.42% | |
| 201.24 | 203.31 | 200.76 | 200.83 | +0.19% | |
| 203.39 | 203.67 | 200.28 | 200.44 | -1.60% | |
| 205.80 | 206.74 | 203.38 | 203.69 | -0.93% | |
| 206.06 | 208.11 | 204.98 | 205.60 | -0.70% | |
| 207.01 | 208.52 | 205.48 | 207.05 | -0.90% | |
| 207.45 | 209.92 | 207.42 | 208.93 | +0.40% | |
| 211.62 | 211.68 | 207.37 | 208.09 | -1.94% | |
| 213.01 | 214.32 | 211.40 | 212.20 | -1.29% | |
| 216.19 | 218.91 | 214.85 | 214.97 | +0.21% | |
| 207.87 | 215.47 | 207.87 | 214.52 | +2.98% | |
| 211.07 | 211.12 | 207.27 | 208.32 | -0.17% | |
| 205.20 | 208.97 | 204.30 | 208.68 | +2.46% | |
| 200.39 | 203.75 | 200.01 | 203.67 | +0.64% | |
| 199.14 | 204.34 | 198.39 | 202.38 | +2.35% | |
| 199.61 | 199.89 | 196.41 | 197.73 | -1.14% | |
| 204.35 | 204.45 | 198.79 | 200.02 | -0.76% | |
| 198.94 | 201.97 | 198.24 | 201.55 | +0.93% | |
| 202.40 | 203.00 | 199.55 | 199.69 | -2.06% | |
| 206.52 | 206.52 | 203.70 | 203.88 | -1.29% | |
| 205.87 | 207.88 | 205.19 | 206.55 | -0.00% | |
| 211.05 | 211.70 | 206.36 | 206.56 | -1.27% | |
| 207.88 | 210.06 | 207.49 | 209.22 | +0.44% | |
| 208.00 | 208.73 | 205.13 | 208.31 | +0.08% | |
| 209.25 | 209.59 | 206.92 | 208.15 | +0.99% | |
| 209.27 | 210.87 | 205.93 | 206.11 | -1.75% | |
| 212.34 | 213.60 | 209.38 | 209.79 | -1.99% | |
| 206.18 | 214.10 | 206.18 | 214.04 | +4.26% | |
| 204.99 | 207.03 | 204.26 | 205.29 | -0.00% | |
| 208.12 | 208.70 | 204.96 | 205.30 | -1.51% | |
| 208.00 | 209.19 | 207.55 | 208.45 | +0.38% | |
| 208.79 | 208.89 | 206.46 | 207.66 | -0.95% | |
| 211.94 | 213.58 | 209.19 | 209.66 | -0.57% | |
| 211.09 | 212.14 | 209.81 | 210.87 | -0.41% | |
| 213.00 | 214.10 | 208.79 | 211.73 | -0.82% | |
| 215.27 | 215.27 | 211.22 | 213.48 | -0.55% | |
| 217.00 | 217.03 | 212.63 | 214.66 | -1.08% | |
| 217.30 | 218.18 | 216.15 | 217.00 | +0.23% | |
| 217.61 | 219.39 | 214.44 | 216.51 | -1.76% | |
| 221.75 | 223.06 | 219.23 | 220.38 | -0.22% | |
| 222.76 | 222.83 | 219.77 | 220.86 | -1.04% | |
| 221.00 | 224.99 | 220.62 | 223.19 | +1.15% | |
| 218.86 | 221.23 | 218.11 | 220.65 | +0.74% | |
| 221.27 | 222.21 | 217.97 | 219.02 | -1.20% | |
| 217.13 | 224.45 | 215.84 | 221.68 | +2.71% | |
| 217.31 | 218.96 | 215.77 | 215.83 | -0.66% | |
| 215.64 | 218.83 | 215.61 | 217.27 | +0.80% | |
| 216.14 | 216.47 | 210.77 | 215.55 | +0.13% | |
| 215.93 | 218.74 | 215.12 | 215.27 | -0.67% | |
| 220.31 | 221.45 | 216.68 | 216.73 | -1.17% | |
| 223.38 | 223.90 | 218.85 | 219.30 | -1.67% | |
| 222.21 | 224.81 | 221.01 | 223.02 | +0.46% | |
| 224.05 | 225.44 | 221.99 | 221.99 | -1.24% | |
| 225.10 | 226.81 | 224.29 | 224.77 | +0.29% | |
| 224.95 | 225.28 | 223.01 | 224.13 | -0.07% | |
| 227.36 | 227.56 | 223.71 | 224.28 | -0.66% | |
| 224.48 | 229.20 | 223.32 | 225.78 | +0.89% | |
| 223.05 | 225.00 | 221.77 | 223.79 | +0.12% | |
| 228.82 | 228.82 | 220.01 | 223.53 | -2.87% | |
| 229.59 | 231.37 | 228.08 | 230.14 | -0.39% | |
| 230.85 | 232.66 | 229.86 | 231.05 | -0.27% | |
| 230.43 | 231.79 | 228.16 | 231.67 | +0.04% | |
| 231.11 | 232.20 | 230.31 | 231.57 | -0.30% | |
| 230.05 | 233.42 | 227.49 | 232.27 | +0.82% | |
| 230.00 | 231.46 | 227.93 | 230.37 | +0.60% | |
| 225.22 | 229.32 | 225.04 | 229.00 | +1.96% | |
| 222.94 | 224.80 | 221.14 | 224.59 | +1.35% | |
| 220.74 | 221.79 | 218.28 | 221.59 | +0.39% | |
| 221.61 | 224.19 | 219.90 | 220.74 | -0.20% | |
| 219.67 | 222.59 | 219.04 | 221.19 | +0.77% | |
| 222.00 | 222.00 | 218.42 | 219.50 | -0.96% | |
| 218.52 | 224.61 | 217.75 | 221.63 | +2.21% | |
| 219.30 | 219.30 | 209.48 | 216.84 | -1.97% | |
| 224.08 | 225.78 | 220.84 | 221.19 | -0.89% | |
| 220.97 | 224.55 | 220.57 | 223.17 | +1.04% | |
| 225.26 | 227.26 | 219.26 | 220.87 | -2.26% | |
| 222.75 | 228.09 | 222.01 | 225.97 | +1.30% | |
| 224.18 | 225.69 | 222.85 | 223.07 | -0.45% | |
| 220.00 | 224.25 | 219.28 | 224.08 | +1.88% | |
| 218.72 | 221.64 | 218.41 | 219.94 | +0.56% | |
| 219.90 | 222.37 | 218.00 | 218.72 | +0.24% | |
| 213.86 | 219.82 | 212.76 | 218.20 | +1.99% | |
| 213.28 | 216.42 | 212.73 | 213.95 | -0.83% | |
| 215.37 | 216.59 | 213.28 | 215.73 | +0.30% | |
| 215.00 | 215.28 | 211.42 | 215.09 | +0.16% | |
| 216.80 | 219.18 | 213.44 | 214.75 | -1.31% | |
| 216.55 | 218.94 | 215.38 | 217.60 | +0.19% | |
| 218.09 | 219.20 | 216.68 | 217.19 | -0.86% | |
| 218.28 | 220.00 | 217.31 | 219.08 | +0.68% | |
| 215.97 | 218.18 | 215.62 | 217.61 | +0.86% | |
| 214.37 | 216.27 | 213.98 | 215.75 | +0.68% | |
| 211.27 | 214.37 | 210.41 | 214.29 | +1.74% | |
| 209.62 | 211.45 | 208.14 | 210.62 | -0.16% | |
| 209.12 | 211.26 | 209.12 | 210.96 | +0.08% | |
| 209.65 | 211.03 | 209.65 | 210.79 | -0.09% | |
| 209.09 | 211.51 | 208.87 | 210.98 | +0.63% | |
| 210.60 | 211.45 | 207.90 | 209.65 | -0.57% | |
| 212.65 | 213.28 | 210.60 | 210.85 | -0.65% | |
| 211.96 | 213.75 | 211.72 | 212.22 | +0.17% | |
| 208.87 | 212.14 | 208.87 | 211.86 | +1.33% | |
| 211.75 | 212.16 | 208.70 | 209.08 | -0.88% | |
| 212.49 | 214.47 | 209.16 | 210.93 | -0.90% | |
| 209.20 | 213.63 | 208.27 | 212.84 | +1.26% | |
| 210.55 | 210.80 | 209.24 | 210.20 | -0.82% | |
| 214.69 | 214.76 | 211.56 | 211.93 | -1.29% | |
| 214.00 | 215.29 | 213.19 | 214.69 | +0.08% | |
| 213.99 | 215.38 | 213.84 | 214.52 | +0.54% | |
| 213.00 | 214.21 | 212.77 | 213.37 | +0.08% | |
| 213.70 | 215.16 | 213.13 | 213.20 | +0.07% | |
| 212.91 | 213.87 | 212.64 | 213.06 | +0.07% | |
| 211.95 | 213.82 | 211.19 | 212.92 | -0.10% | |
| 212.56 | 213.57 | 211.66 | 213.14 | -0.15% | |
| 214.42 | 215.16 | 212.91 | 213.46 | -0.59% | |
| 213.30 | 216.50 | 212.77 | 214.73 | +0.34% | |
| 215.87 | 216.72 | 213.82 | 214.01 | -0.61% | |
| 213.31 | 216.12 | 212.93 | 215.33 | +0.79% | |
| 212.48 | 213.77 | 211.23 | 213.65 | +1.17% | |
| 209.22 | 212.85 | 208.87 | 211.18 | +1.74% | |
| 208.82 | 209.70 | 206.98 | 207.56 | -0.84% | |
| 212.23 | 212.90 | 209.10 | 209.32 | -1.00% | |
| 215.77 | 216.15 | 211.29 | 211.44 | -2.35% | |
| 214.18 | 217.19 | 213.75 | 216.53 | +0.66% | |
| 218.10 | 219.83 | 213.11 | 215.12 | -0.12% | |
| 213.00 | 215.42 | 212.00 | 215.37 | +1.27% | |
| 214.71 | 214.86 | 212.63 | 212.67 | -0.65% | |
| 217.40 | 217.40 | 213.91 | 214.07 | -1.38% | |
| 215.90 | 217.71 | 215.90 | 217.06 | -0.14% | |
| 217.50 | 219.08 | 216.94 | 217.37 | +0.13% | |
| 216.10 | 218.11 | 215.08 | 217.09 | +0.90% | |
| 218.41 | 218.41 | 214.55 | 215.16 | -1.75% | |
| 218.82 | 220.02 | 216.47 | 219.00 | +0.26% | |
| 216.65 | 219.03 | 216.29 | 218.43 | +0.44% | |
| 213.88 | 217.82 | 213.59 | 217.47 | +1.64% | |
| 210.72 | 214.54 | 209.58 | 213.96 | +1.98% | |
| 209.46 | 210.87 | 208.54 | 209.81 | +0.00% | |
| 207.97 | 210.59 | 206.11 | 209.80 | +1.83% | |
| 205.05 | 207.89 | 204.91 | 206.02 | +0.42% | |
| 206.62 | 208.10 | 204.44 | 205.15 | -0.96% | |
| 204.07 | 207.17 | 204.07 | 207.13 | +1.47% | |
| 203.45 | 204.68 | 201.42 | 204.12 | -0.72% | |
| 205.01 | 206.44 | 203.72 | 205.59 | +0.67% | |
| 206.01 | 208.09 | 203.40 | 204.23 | -1.07% | |
| 207.77 | 208.71 | 206.33 | 206.43 | -0.63% | |
| 207.78 | 207.87 | 204.58 | 207.74 | +1.20% | |
| 207.31 | 207.31 | 203.31 | 205.28 | -1.42% | |
| 209.38 | 211.09 | 206.03 | 208.24 | -0.80% | |
| 209.91 | 212.71 | 209.75 | 209.92 | -0.28% | |
| 215.45 | 216.52 | 209.83 | 210.50 | -3.32% | |
| 218.05 | 221.56 | 215.00 | 217.73 | -1.50% | |
| 222.86 | 223.47 | 220.01 | 221.04 | -0.92% | |
| 223.91 | 224.64 | 221.91 | 223.09 | -0.01% | |
| 223.67 | 224.55 | 219.97 | 223.11 | -0.08% | |
| 221.91 | 225.36 | 220.43 | 223.28 | +1.06% | |
| 219.98 | 221.38 | 219.01 | 220.94 | +0.37% | |
| 219.77 | 220.81 | 218.00 | 220.13 | +0.14% | |
| 218.48 | 220.48 | 218.09 | 219.82 | +0.73% | |
| 220.29 | 220.42 | 217.69 | 218.23 | -1.27% | |
| 223.68 | 224.88 | 219.95 | 221.03 | -1.54% | |
| 223.30 | 226.20 | 222.78 | 224.48 | +0.65% | |
| 222.29 | 225.46 | 222.29 | 223.04 | -0.94% | |
| 221.85 | 226.32 | 220.78 | 225.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RSG chart for longer ranges.