Republic Services, Inc. ( RSG) - Price History
Monthly price history for RSG (Republic Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $204.20 | $204.20 |
| May 2026 | $200.44 | $200.44 |
| April 2026 | $209.22 | $209.22 |
| March 2026 | $218.40 | $219.02 |
| February 2026 | $228.35 | $229 |
| January 2026 | $214.48 | $215.09 |
| December 2025 | $210.71 | $211.93 |
| November 2025 | $215.81 | $217.06 |
| October 2025 | $207.04 | $208.24 |
| September 2025 | $227.53 | $229.48 |
| August 2025 | $231.98 | $233.97 |
| July 2025 | $228.69 | $230.65 |
| June 2025 | $243.93 | $246.61 |
| May 2025 | $254.50 | $257.29 |
| April 2025 | $248.03 | $250.75 |
| March 2025 | $238.96 | $242.16 |
| February 2025 | $233.89 | $237.02 |
| January 2025 | $214 | $216.87 |
| December 2024 | $197.95 | $201.18 |
| November 2024 | $214.80 | $218.30 |
| October 2024 | $194.82 | $198 |
| September 2024 | $197.05 | $200.84 |
| August 2024 | $204.28 | $208.21 |
| July 2024 | $190.65 | $194.32 |
| June 2024 | $190.14 | $194.34 |
| May 2024 | $181.19 | $185.19 |
| April 2024 | $187.56 | $191.70 |
| March 2024 | $186.77 | $191.44 |
| February 2024 | $179.13 | $183.60 |
| January 2024 | $166.95 | $171.12 |
| December 2023 | $160.89 | $164.91 |
| November 2023 | $157.38 | $161.84 |
| October 2023 | $144.40 | $148.49 |
| September 2023 | $138.58 | $142.51 |
| August 2023 | $139.64 | $144.13 |
| July 2023 | $146.40 | $151.11 |
| June 2023 | $148.40 | $153.17 |
| May 2023 | $136.77 | $141.63 |
| April 2023 | $139.66 | $144.62 |
| March 2023 | $130.58 | $135.22 |
| February 2023 | $124.05 | $128.93 |
| January 2023 | $120.10 | $124.82 |
| December 2022 | $124.11 | $128.99 |
| November 2022 | $133.51 | $139.29 |
| October 2022 | $127.12 | $132.62 |
| September 2022 | $130.40 | $136.04 |
| August 2022 | $136.31 | $142.72 |
| July 2022 | $132.43 | $138.66 |
| June 2022 | $124.99 | $130.87 |
| May 2022 | $127.37 | $133.84 |
| April 2022 | $127.78 | $134.27 |
| March 2022 | $126.10 | $132.50 |
| February 2022 | $114.08 | $120.28 |
| January 2022 | $121.08 | $127.66 |
| December 2021 | $132.26 | $139.45 |
| November 2021 | $125.02 | $132.26 |
| October 2021 | $127.24 | $134.60 |
| September 2021 | $113.49 | $120.06 |
| August 2021 | $116.90 | $124.13 |
| July 2021 | $111.46 | $118.36 |
| June 2021 | $103.60 | $110.01 |
| May 2021 | $102.42 | $109.18 |
| April 2021 | $99.72 | $106.30 |
| March 2021 | $93.20 | $99.35 |
| February 2021 | $83.22 | $89.09 |
| January 2021 | $84.56 | $90.52 |
| December 2020 | $89.96 | $96.30 |
| November 2020 | $89.95 | $96.72 |
| October 2020 | $82 | $88.17 |
| September 2020 | $86.81 | $93.35 |
| August 2020 | $85.84 | $92.72 |
| July 2020 | $80.77 | $87.25 |
| June 2020 | $75.96 | $82.05 |
| May 2020 | $78.72 | $85.46 |
| April 2020 | $72.16 | $78.34 |
| March 2020 | $69.14 | $75.06 |
| February 2020 | $82.70 | $90.26 |
| January 2020 | $87.09 | $95.05 |
| December 2019 | $82.12 | $89.63 |
| November 2019 | $80.86 | $88.65 |
| October 2019 | $79.82 | $87.51 |
| September 2019 | $78.95 | $86.55 |
| August 2019 | $81.03 | $89.25 |
| July 2019 | $80.48 | $88.65 |
| June 2019 | $78.66 | $86.64 |
| May 2019 | $76.46 | $84.59 |
| April 2019 | $74.86 | $82.82 |
| March 2019 | $72.66 | $80.38 |
| February 2019 | $70.56 | $78.43 |
| January 2019 | $69.02 | $76.71 |
| December 2018 | $64.86 | $72.09 |
| November 2018 | $69.22 | $77.34 |
| October 2018 | $65.05 | $72.68 |
| September 2018 | $65.03 | $72.66 |
| August 2018 | $65.32 | $73.36 |
| July 2018 | $64.54 | $72.48 |
| June 2018 | $60.87 | $68.36 |
| May 2018 | $59.74 | $67.43 |
| April 2018 | $57.30 | $64.68 |
| March 2018 | $58.68 | $66.23 |
| February 2018 | $59.21 | $67.18 |
| January 2018 | $60.63 | $68.80 |
| December 2017 | $59.58 | $67.61 |
| November 2017 | $56.94 | $64.94 |
| October 2017 | $57.05 | $65.07 |
| September 2017 | $57.92 | $66.06 |
| August 2017 | $56.90 | $65.24 |
| July 2017 | $56.02 | $64.22 |
| June 2017 | $55.59 | $63.73 |
| May 2017 | $55.21 | $63.61 |
| April 2017 | $54.67 | $62.99 |
| March 2017 | $54.51 | $62.81 |
| February 2017 | $53.49 | $61.95 |
| January 2017 | $49.54 | $57.38 |
| December 2016 | $49.26 | $57.05 |
| November 2016 | $47.64 | $55.49 |
| October 2016 | $45.19 | $52.63 |
| September 2016 | $43.32 | $50.45 |
| August 2016 | $43.10 | $50.52 |
| July 2016 | $43.73 | $51.26 |
| June 2016 | $43.78 | $51.31 |
| May 2016 | $40.94 | $48.28 |
| April 2016 | $39.92 | $47.07 |
| March 2016 | $40.41 | $47.65 |
| February 2016 | $38.52 | $45.70 |
| January 2016 | $36.83 | $43.70 |
| December 2015 | $37.08 | $43.99 |
| November 2015 | $36.78 | $43.93 |
| October 2015 | $36.62 | $43.74 |
| September 2015 | $34.49 | $41.20 |
| August 2015 | $34.06 | $40.98 |
| July 2015 | $35.35 | $42.53 |
| June 2015 | $32.56 | $39.17 |
| May 2015 | $33.25 | $40.29 |
| April 2015 | $33.53 | $40.63 |
| March 2015 | $33.47 | $40.56 |
| February 2015 | $33.54 | $40.92 |
| January 2015 | $32.52 | $39.68 |
| December 2014 | $32.99 | $40.25 |
| November 2014 | $32.24 | $39.61 |
| October 2014 | $31.26 | $38.40 |
| September 2014 | $31.76 | $39.02 |
| August 2014 | $31.78 | $39.33 |
| July 2014 | $30.65 | $37.93 |
| June 2014 | $30.68 | $37.97 |
| May 2014 | $28.41 | $35.40 |
| April 2014 | $28.16 | $35.09 |
| March 2014 | $27.41 | $34.16 |
| February 2014 | $27.16 | $34.11 |
| January 2014 | $25.51 | $32.03 |
| December 2013 | $26.44 | $33.20 |
| November 2013 | $27.59 | $34.91 |
| October 2013 | $26.45 | $33.47 |
| September 2013 | $26.36 | $33.36 |
| August 2013 | $25.49 | $32.51 |
| July 2013 | $26.59 | $33.91 |
| June 2013 | $26.62 | $33.94 |
| May 2013 | $26.56 | $34.10 |
| April 2013 | $26.54 | $34.08 |
| March 2013 | $25.70 | $33 |
| February 2013 | $24.31 | $31.44 |
| January 2013 | $24.66 | $31.89 |
| December 2012 | $22.68 | $29.33 |
| November 2012 | $21.83 | $28.47 |
| October 2012 | $21.74 | $28.35 |
| September 2012 | $21.10 | $27.51 |
| August 2012 | $21.02 | $27.65 |
| July 2012 | $22 | $28.93 |
| June 2012 | $20.12 | $26.46 |
| May 2012 | $19.87 | $26.36 |
| April 2012 | $20.63 | $27.37 |
| March 2012 | $23.04 | $30.56 |
| February 2012 | $22.32 | $29.83 |
| January 2012 | $21.91 | $29.28 |
| December 2011 | $20.62 | $27.55 |
| November 2011 | $20.38 | $27.45 |
| October 2011 | $21.13 | $28.46 |
| September 2011 | $20.83 | $28.06 |
| August 2011 | $22.36 | $30.36 |
| July 2011 | $21.38 | $29.03 |
| June 2011 | $22.72 | $30.85 |
| May 2011 | $23.07 | $31.52 |
| April 2011 | $23.14 | $31.62 |
| March 2011 | $21.98 | $30.04 |
| February 2011 | $21.52 | $29.61 |
| January 2011 | $22.42 | $30.84 |
| December 2010 | $21.71 | $29.86 |
| November 2010 | $20.32 | $28.14 |
| October 2010 | $21.53 | $29.81 |
| September 2010 | $22.02 | $30.49 |
| August 2010 | $21.11 | $29.43 |
| July 2010 | $22.85 | $31.86 |
| June 2010 | $21.33 | $29.73 |
| May 2010 | $20.76 | $29.12 |
| April 2010 | $22.12 | $31.03 |
| March 2010 | $20.69 | $29.02 |
| February 2010 | $19.93 | $28.14 |
| January 2010 | $18.98 | $26.79 |
| December 2009 | $20.05 | $28.31 |
| November 2009 | $19.84 | $28.20 |
| October 2009 | $18.23 | $25.91 |
| September 2009 | $18.70 | $26.57 |
| August 2009 | $17.89 | $25.61 |
| July 2009 | $18.58 | $26.60 |
| June 2009 | $17.05 | $24.41 |
| May 2009 | $15.80 | $22.79 |
| April 2009 | $14.56 | $21 |
| March 2009 | $11.89 | $17.15 |
| February 2009 | $13.64 | $19.90 |
| January 2009 | $17.73 | $25.86 |
| December 2008 | $17 | $24.79 |
| November 2008 | $16.32 | $24 |
| October 2008 | $16.12 | $23.70 |
| September 2008 | $20.38 | $29.98 |
| August 2008 | $22.22 | $32.87 |
| July 2008 | $21.96 | $32.50 |
| June 2008 | $20.07 | $29.70 |
| May 2008 | $22.13 | $32.93 |
| April 2008 | $21.36 | $31.79 |
| March 2008 | $19.65 | $29.24 |
| February 2008 | $20.40 | $30.53 |
| January 2008 | $20.04 | $30 |
| December 2007 | $20.95 | $31.35 |
| November 2007 | $22.04 | $33.17 |
| October 2007 | $22.72 | $34.19 |
| September 2007 | $21.74 | $32.71 |
| August 2007 | $20.56 | $31.09 |
| July 2007 | $21.12 | $31.95 |
| June 2007 | $20.26 | $30.64 |
| May 2007 | $19.95 | $30.28 |
| April 2007 | $18.40 | $27.93 |
| March 2007 | $18.33 | $27.82 |
| February 2007 | $18.44 | $42.09 |
| January 2007 | $18.95 | $43.25 |
| December 2006 | $17.82 | $40.67 |
| November 2006 | $18.10 | $41.48 |
| October 2006 | $17.90 | $41.01 |
| September 2006 | $17.55 | $40.21 |
| August 2006 | $16.86 | $38.78 |
| July 2006 | $17.46 | $40.16 |
| June 2006 | $17.53 | $40.34 |
| May 2006 | $17.67 | $40.80 |
| April 2006 | $19.06 | $44.01 |
| March 2006 | $18.41 | $42.51 |
| February 2006 | $16.78 | $38.87 |
| January 2006 | $16.34 | $37.85 |
| December 2005 | $16.21 | $37.55 |
| November 2005 | $15.42 | $35.85 |
| October 2005 | $15.20 | $35.35 |
| September 2005 | $15.18 | $35.29 |
| August 2005 | $15.52 | $36.23 |
| July 2005 | $15.53 | $36.25 |
| June 2005 | $15.42 | $36.01 |
| May 2005 | $15.14 | $35.48 |
| April 2005 | $14.77 | $34.60 |
| March 2005 | $14.29 | $33.48 |
| February 2005 | $13.49 | $31.71 |
| January 2005 | $14.02 | $32.97 |
| December 2004 | $14.26 | $33.54 |
| November 2004 | $13.35 | $31.49 |
| October 2004 | $13.05 | $30.80 |
| September 2004 | $12.61 | $29.76 |
| August 2004 | $11.80 | $27.95 |
| July 2004 | $12.07 | $28.60 |
| June 2004 | $12.21 | $28.94 |
| May 2004 | $12.15 | $28.85 |
| April 2004 | $12.14 | $28.82 |
| March 2004 | $11.40 | $27.07 |
| February 2004 | $11.03 | $26.24 |
| January 2004 | $10.48 | $24.95 |
| December 2003 | $10.77 | $25.63 |
| November 2003 | $10.67 | $25.45 |
| October 2003 | $9.75 | $23.25 |
| September 2003 | $9.49 | $22.64 |
| August 2003 | $10.29 | $24.62 |
| July 2003 | $10.12 | $24.20 |
| June 2003 | $9.48 | $22.67 |
| May 2003 | $10 | $23.91 |
| April 2003 | $8.97 | $21.46 |
| March 2003 | $8.30 | $19.84 |
| February 2003 | $7.97 | $19.07 |
| January 2003 | $8.56 | $20.48 |
| December 2002 | $8.77 | $20.98 |
| November 2002 | $8.99 | $21.50 |
| October 2002 | $8.60 | $20.58 |
| September 2002 | $7.86 | $18.80 |
| August 2002 | $8.61 | $20.60 |
| July 2002 | $7.36 | $17.60 |
| June 2002 | $7.97 | $19.07 |
| May 2002 | $8.79 | $21.02 |
| April 2002 | $8.28 | $19.80 |
| March 2002 | $7.81 | $18.68 |
| February 2002 | $7.50 | $17.95 |
| January 2002 | $7.28 | $17.40 |
| December 2001 | $8.35 | $19.97 |
| November 2001 | $7.21 | $17.25 |
| October 2001 | $6.85 | $16.38 |
| September 2001 | $6.77 | $16.20 |
| August 2001 | $8.30 | $19.85 |
| July 2001 | $8.32 | $19.90 |
| June 2001 | $8.30 | $19.85 |
| May 2001 | $7.68 | $18.38 |
| April 2001 | $7.53 | $18 |
| March 2001 | $7.84 | $18.75 |
| February 2001 | $6.96 | $16.64 |
| January 2001 | $5.75 | $13.75 |
| December 2000 | $7.19 | $17.19 |
| November 2000 | $6.09 | $14.56 |
| October 2000 | $5.62 | $13.44 |
| September 2000 | $5.49 | $13.12 |
| August 2000 | $6.12 | $14.62 |
| July 2000 | $7 | $16.75 |
| June 2000 | $6.65 | $15.91 |
| May 2000 | $6.90 | $16.50 |
| April 2000 | $5.72 | $13.69 |
| March 2000 | $4.57 | $10.94 |
| February 2000 | $4.50 | $10.75 |
| January 2000 | $4.91 | $11.75 |
| December 1999 | $5.96 | $14.25 |
| November 1999 | $5.20 | $12.44 |
| October 1999 | $5.12 | $12.25 |
| September 1999 | $4.50 | $10.75 |
| August 1999 | $4.55 | $10.88 |
| July 1999 | $8.44 | $20.19 |
| June 1999 | $10.35 | $24.75 |
| May 1999 | $9.83 | $23.50 |
| April 1999 | $8.60 | $20.56 |
| March 1999 | $6.77 | $16.19 |
| February 1999 | $7.29 | $17.44 |
| January 1999 | $8.62 | $20.62 |
| December 1998 | $7.71 | $18.44 |
| November 1998 | $7.79 | $18.62 |
| October 1998 | $9.15 | $21.88 |
| September 1998 | $8.15 | $19.50 |
| August 1998 | $6.74 | $16.12 |
| July 1998 | $10.45 | $25 |
RSG
List: Contenders
Price: $204.20
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.22%
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: 62.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 8.02%
DGR5: 7.43%
DGR10: 7.54%
DGR20: 11.71%