Republic Services, Inc. ( RSG) - Price History
Monthly price history for RSG (Republic Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $214.63 | $214.63 |
| June 2026 | $212.46 | $213.08 |
| May 2026 | $199.86 | $200.44 |
| April 2026 | $208.61 | $209.22 |
| March 2026 | $217.76 | $219.02 |
| February 2026 | $227.69 | $229 |
| January 2026 | $213.86 | $215.09 |
| December 2025 | $210.09 | $211.93 |
| November 2025 | $215.18 | $217.06 |
| October 2025 | $206.44 | $208.24 |
| September 2025 | $226.86 | $229.48 |
| August 2025 | $231.30 | $233.97 |
| July 2025 | $228.02 | $230.65 |
| June 2025 | $243.22 | $246.61 |
| May 2025 | $253.76 | $257.29 |
| April 2025 | $247.30 | $250.75 |
| March 2025 | $238.26 | $242.16 |
| February 2025 | $233.21 | $237.02 |
| January 2025 | $213.38 | $216.87 |
| December 2024 | $197.37 | $201.18 |
| November 2024 | $214.17 | $218.30 |
| October 2024 | $194.25 | $198 |
| September 2024 | $196.47 | $200.84 |
| August 2024 | $203.68 | $208.21 |
| July 2024 | $190.09 | $194.32 |
| June 2024 | $189.59 | $194.34 |
| May 2024 | $180.66 | $185.19 |
| April 2024 | $187.01 | $191.70 |
| March 2024 | $186.23 | $191.44 |
| February 2024 | $178.60 | $183.60 |
| January 2024 | $166.46 | $171.12 |
| December 2023 | $160.42 | $164.91 |
| November 2023 | $156.92 | $161.84 |
| October 2023 | $143.98 | $148.49 |
| September 2023 | $138.18 | $142.51 |
| August 2023 | $139.24 | $144.13 |
| July 2023 | $145.98 | $151.11 |
| June 2023 | $147.97 | $153.17 |
| May 2023 | $136.37 | $141.63 |
| April 2023 | $139.25 | $144.62 |
| March 2023 | $130.20 | $135.22 |
| February 2023 | $123.69 | $128.93 |
| January 2023 | $119.75 | $124.82 |
| December 2022 | $123.75 | $128.99 |
| November 2022 | $133.12 | $139.29 |
| October 2022 | $126.75 | $132.62 |
| September 2022 | $130.02 | $136.04 |
| August 2022 | $135.91 | $142.72 |
| July 2022 | $132.04 | $138.66 |
| June 2022 | $124.62 | $130.87 |
| May 2022 | $127 | $133.84 |
| April 2022 | $127.41 | $134.27 |
| March 2022 | $125.73 | $132.50 |
| February 2022 | $113.75 | $120.28 |
| January 2022 | $120.72 | $127.66 |
| December 2021 | $131.87 | $139.45 |
| November 2021 | $124.66 | $132.26 |
| October 2021 | $126.86 | $134.60 |
| September 2021 | $113.16 | $120.06 |
| August 2021 | $116.56 | $124.13 |
| July 2021 | $111.14 | $118.36 |
| June 2021 | $103.30 | $110.01 |
| May 2021 | $102.12 | $109.18 |
| April 2021 | $99.43 | $106.30 |
| March 2021 | $92.93 | $99.35 |
| February 2021 | $82.98 | $89.09 |
| January 2021 | $84.31 | $90.52 |
| December 2020 | $89.69 | $96.30 |
| November 2020 | $89.68 | $96.72 |
| October 2020 | $81.76 | $88.17 |
| September 2020 | $86.56 | $93.35 |
| August 2020 | $85.59 | $92.72 |
| July 2020 | $80.54 | $87.25 |
| June 2020 | $75.74 | $82.05 |
| May 2020 | $78.49 | $85.46 |
| April 2020 | $71.95 | $78.34 |
| March 2020 | $68.94 | $75.06 |
| February 2020 | $82.46 | $90.26 |
| January 2020 | $86.84 | $95.05 |
| December 2019 | $81.89 | $89.63 |
| November 2019 | $80.63 | $88.65 |
| October 2019 | $79.59 | $87.51 |
| September 2019 | $78.72 | $86.55 |
| August 2019 | $80.79 | $89.25 |
| July 2019 | $80.25 | $88.65 |
| June 2019 | $78.43 | $86.64 |
| May 2019 | $76.24 | $84.59 |
| April 2019 | $74.65 | $82.82 |
| March 2019 | $72.45 | $80.38 |
| February 2019 | $70.36 | $78.43 |
| January 2019 | $68.82 | $76.71 |
| December 2018 | $64.67 | $72.09 |
| November 2018 | $69.02 | $77.34 |
| October 2018 | $64.86 | $72.68 |
| September 2018 | $64.84 | $72.66 |
| August 2018 | $65.13 | $73.36 |
| July 2018 | $64.35 | $72.48 |
| June 2018 | $60.69 | $68.36 |
| May 2018 | $59.57 | $67.43 |
| April 2018 | $57.14 | $64.68 |
| March 2018 | $58.51 | $66.23 |
| February 2018 | $59.03 | $67.18 |
| January 2018 | $60.46 | $68.80 |
| December 2017 | $59.41 | $67.61 |
| November 2017 | $56.77 | $64.94 |
| October 2017 | $56.89 | $65.07 |
| September 2017 | $57.75 | $66.06 |
| August 2017 | $56.74 | $65.24 |
| July 2017 | $55.85 | $64.22 |
| June 2017 | $55.43 | $63.73 |
| May 2017 | $55.05 | $63.61 |
| April 2017 | $54.51 | $62.99 |
| March 2017 | $54.35 | $62.81 |
| February 2017 | $53.33 | $61.95 |
| January 2017 | $49.40 | $57.38 |
| December 2016 | $49.12 | $57.05 |
| November 2016 | $47.51 | $55.49 |
| October 2016 | $45.06 | $52.63 |
| September 2016 | $43.19 | $50.45 |
| August 2016 | $42.98 | $50.52 |
| July 2016 | $43.61 | $51.26 |
| June 2016 | $43.65 | $51.31 |
| May 2016 | $40.82 | $48.28 |
| April 2016 | $39.80 | $47.07 |
| March 2016 | $40.29 | $47.65 |
| February 2016 | $38.40 | $45.70 |
| January 2016 | $36.72 | $43.70 |
| December 2015 | $36.97 | $43.99 |
| November 2015 | $36.67 | $43.93 |
| October 2015 | $36.51 | $43.74 |
| September 2015 | $34.39 | $41.20 |
| August 2015 | $33.96 | $40.98 |
| July 2015 | $35.24 | $42.53 |
| June 2015 | $32.46 | $39.17 |
| May 2015 | $33.16 | $40.29 |
| April 2015 | $33.43 | $40.63 |
| March 2015 | $33.38 | $40.56 |
| February 2015 | $33.44 | $40.92 |
| January 2015 | $32.42 | $39.68 |
| December 2014 | $32.89 | $40.25 |
| November 2014 | $32.15 | $39.61 |
| October 2014 | $31.16 | $38.40 |
| September 2014 | $31.67 | $39.02 |
| August 2014 | $31.69 | $39.33 |
| July 2014 | $30.56 | $37.93 |
| June 2014 | $30.59 | $37.97 |
| May 2014 | $28.33 | $35.40 |
| April 2014 | $28.08 | $35.09 |
| March 2014 | $27.34 | $34.16 |
| February 2014 | $27.08 | $34.11 |
| January 2014 | $25.43 | $32.03 |
| December 2013 | $26.36 | $33.20 |
| November 2013 | $27.51 | $34.91 |
| October 2013 | $26.37 | $33.47 |
| September 2013 | $26.28 | $33.36 |
| August 2013 | $25.42 | $32.51 |
| July 2013 | $26.51 | $33.91 |
| June 2013 | $26.54 | $33.94 |
| May 2013 | $26.48 | $34.10 |
| April 2013 | $26.46 | $34.08 |
| March 2013 | $25.62 | $33 |
| February 2013 | $24.24 | $31.44 |
| January 2013 | $24.58 | $31.89 |
| December 2012 | $22.61 | $29.33 |
| November 2012 | $21.77 | $28.47 |
| October 2012 | $21.68 | $28.35 |
| September 2012 | $21.04 | $27.51 |
| August 2012 | $20.96 | $27.65 |
| July 2012 | $21.93 | $28.93 |
| June 2012 | $20.06 | $26.46 |
| May 2012 | $19.81 | $26.36 |
| April 2012 | $20.57 | $27.37 |
| March 2012 | $22.97 | $30.56 |
| February 2012 | $22.26 | $29.83 |
| January 2012 | $21.85 | $29.28 |
| December 2011 | $20.56 | $27.55 |
| November 2011 | $20.32 | $27.45 |
| October 2011 | $21.07 | $28.46 |
| September 2011 | $20.77 | $28.06 |
| August 2011 | $22.30 | $30.36 |
| July 2011 | $21.32 | $29.03 |
| June 2011 | $22.66 | $30.85 |
| May 2011 | $23 | $31.52 |
| April 2011 | $23.07 | $31.62 |
| March 2011 | $21.92 | $30.04 |
| February 2011 | $21.46 | $29.61 |
| January 2011 | $22.35 | $30.84 |
| December 2010 | $21.64 | $29.86 |
| November 2010 | $20.26 | $28.14 |
| October 2010 | $21.46 | $29.81 |
| September 2010 | $21.95 | $30.49 |
| August 2010 | $21.05 | $29.43 |
| July 2010 | $22.79 | $31.86 |
| June 2010 | $21.26 | $29.73 |
| May 2010 | $20.70 | $29.12 |
| April 2010 | $22.06 | $31.03 |
| March 2010 | $20.63 | $29.02 |
| February 2010 | $19.87 | $28.14 |
| January 2010 | $18.92 | $26.79 |
| December 2009 | $19.99 | $28.31 |
| November 2009 | $19.78 | $28.20 |
| October 2009 | $18.18 | $25.91 |
| September 2009 | $18.64 | $26.57 |
| August 2009 | $17.84 | $25.61 |
| July 2009 | $18.53 | $26.60 |
| June 2009 | $17 | $24.41 |
| May 2009 | $15.75 | $22.79 |
| April 2009 | $14.51 | $21 |
| March 2009 | $11.85 | $17.15 |
| February 2009 | $13.60 | $19.90 |
| January 2009 | $17.68 | $25.86 |
| December 2008 | $16.95 | $24.79 |
| November 2008 | $16.27 | $24 |
| October 2008 | $16.07 | $23.70 |
| September 2008 | $20.33 | $29.98 |
| August 2008 | $22.15 | $32.87 |
| July 2008 | $21.90 | $32.50 |
| June 2008 | $20.01 | $29.70 |
| May 2008 | $22.07 | $32.93 |
| April 2008 | $21.30 | $31.79 |
| March 2008 | $19.59 | $29.24 |
| February 2008 | $20.34 | $30.53 |
| January 2008 | $19.99 | $30 |
| December 2007 | $20.89 | $31.35 |
| November 2007 | $21.98 | $33.17 |
| October 2007 | $22.66 | $34.19 |
| September 2007 | $21.68 | $32.71 |
| August 2007 | $20.50 | $31.09 |
| July 2007 | $21.06 | $31.95 |
| June 2007 | $20.20 | $30.64 |
| May 2007 | $19.89 | $30.28 |
| April 2007 | $18.35 | $27.93 |
| March 2007 | $18.28 | $27.82 |
| February 2007 | $18.38 | $42.09 |
| January 2007 | $18.89 | $43.25 |
| December 2006 | $17.76 | $40.67 |
| November 2006 | $18.05 | $41.48 |
| October 2006 | $17.84 | $41.01 |
| September 2006 | $17.50 | $40.21 |
| August 2006 | $16.81 | $38.78 |
| July 2006 | $17.40 | $40.16 |
| June 2006 | $17.48 | $40.34 |
| May 2006 | $17.62 | $40.80 |
| April 2006 | $19 | $44.01 |
| March 2006 | $18.36 | $42.51 |
| February 2006 | $16.73 | $38.87 |
| January 2006 | $16.29 | $37.85 |
| December 2005 | $16.16 | $37.55 |
| November 2005 | $15.37 | $35.85 |
| October 2005 | $15.16 | $35.35 |
| September 2005 | $15.13 | $35.29 |
| August 2005 | $15.47 | $36.23 |
| July 2005 | $15.48 | $36.25 |
| June 2005 | $15.38 | $36.01 |
| May 2005 | $15.10 | $35.48 |
| April 2005 | $14.73 | $34.60 |
| March 2005 | $14.25 | $33.48 |
| February 2005 | $13.45 | $31.71 |
| January 2005 | $13.98 | $32.97 |
| December 2004 | $14.22 | $33.54 |
| November 2004 | $13.31 | $31.49 |
| October 2004 | $13.02 | $30.80 |
| September 2004 | $12.58 | $29.76 |
| August 2004 | $11.76 | $27.95 |
| July 2004 | $12.04 | $28.60 |
| June 2004 | $12.18 | $28.94 |
| May 2004 | $12.12 | $28.85 |
| April 2004 | $12.10 | $28.82 |
| March 2004 | $11.37 | $27.07 |
| February 2004 | $10.99 | $26.24 |
| January 2004 | $10.45 | $24.95 |
| December 2003 | $10.74 | $25.63 |
| November 2003 | $10.64 | $25.45 |
| October 2003 | $9.72 | $23.25 |
| September 2003 | $9.46 | $22.64 |
| August 2003 | $10.26 | $24.62 |
| July 2003 | $10.09 | $24.20 |
| June 2003 | $9.45 | $22.67 |
| May 2003 | $9.97 | $23.91 |
| April 2003 | $8.95 | $21.46 |
| March 2003 | $8.27 | $19.84 |
| February 2003 | $7.95 | $19.07 |
| January 2003 | $8.54 | $20.48 |
| December 2002 | $8.75 | $20.98 |
| November 2002 | $8.96 | $21.50 |
| October 2002 | $8.58 | $20.58 |
| September 2002 | $7.84 | $18.80 |
| August 2002 | $8.59 | $20.60 |
| July 2002 | $7.34 | $17.60 |
| June 2002 | $7.95 | $19.07 |
| May 2002 | $8.76 | $21.02 |
| April 2002 | $8.26 | $19.80 |
| March 2002 | $7.79 | $18.68 |
| February 2002 | $7.48 | $17.95 |
| January 2002 | $7.25 | $17.40 |
| December 2001 | $8.33 | $19.97 |
| November 2001 | $7.19 | $17.25 |
| October 2001 | $6.83 | $16.38 |
| September 2001 | $6.75 | $16.20 |
| August 2001 | $8.28 | $19.85 |
| July 2001 | $8.30 | $19.90 |
| June 2001 | $8.28 | $19.85 |
| May 2001 | $7.66 | $18.38 |
| April 2001 | $7.50 | $18 |
| March 2001 | $7.82 | $18.75 |
| February 2001 | $6.94 | $16.64 |
| January 2001 | $5.73 | $13.75 |
| December 2000 | $7.17 | $17.19 |
| November 2000 | $6.07 | $14.56 |
| October 2000 | $5.60 | $13.44 |
| September 2000 | $5.47 | $13.12 |
| August 2000 | $6.10 | $14.62 |
| July 2000 | $6.98 | $16.75 |
| June 2000 | $6.63 | $15.91 |
| May 2000 | $6.88 | $16.50 |
| April 2000 | $5.71 | $13.69 |
| March 2000 | $4.56 | $10.94 |
| February 2000 | $4.48 | $10.75 |
| January 2000 | $4.90 | $11.75 |
| December 1999 | $5.94 | $14.25 |
| November 1999 | $5.18 | $12.44 |
| October 1999 | $5.11 | $12.25 |
| September 1999 | $4.48 | $10.75 |
| August 1999 | $4.53 | $10.88 |
| July 1999 | $8.42 | $20.19 |
| June 1999 | $10.32 | $24.75 |
| May 1999 | $9.80 | $23.50 |
| April 1999 | $8.57 | $20.56 |
| March 1999 | $6.75 | $16.19 |
| February 1999 | $7.27 | $17.44 |
| January 1999 | $8.60 | $20.62 |
| December 1998 | $7.69 | $18.44 |
| November 1998 | $7.76 | $18.62 |
| October 1998 | $9.12 | $21.88 |
| September 1998 | $8.13 | $19.50 |
| August 1998 | $6.72 | $16.12 |
| July 1998 | $10.42 | $25 |
RSG
List: Contenders
Price: $214.63
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 38.80%
Payout Ratio Range:
Dividend Per Share: 2.50 USD
Earnings Per Share: 6.97 USD
P/E Ratio: 29.22
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Country: United States
Volume: 1.0 million
Ebitda: 675.8 millionMarket Capitalization: 66.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 8.03%
DGR5: 7.45%
DGR10: 7.56%
DGR20: 11.13%