Republic Services, Inc. - Price History

Monthly price history for RSG (Republic Services, Inc.)

DateAdjusted priceReal price
June 2024 $191.85 $191.85
May 2024 $185.19 $185.19
April 2024 $191.70 $191.70
March 2024 $190.90 $191.44
February 2024 $183.08 $183.60
January 2024 $170.64 $171.12
December 2023 $164.44 $164.91
November 2023 $160.86 $161.84
October 2023 $147.59 $148.49
September 2023 $141.65 $142.51
August 2023 $142.73 $144.13
July 2023 $149.64 $151.11
June 2023 $151.68 $153.17
May 2023 $139.79 $141.63
April 2023 $142.74 $144.62
March 2023 $133.47 $135.22
February 2023 $126.79 $128.93
January 2023 $122.75 $124.82
December 2022 $126.85 $128.99
November 2022 $136.46 $139.29
October 2022 $129.93 $132.62
September 2022 $133.28 $136.04
August 2022 $139.32 $142.72
July 2022 $135.35 $138.66
June 2022 $127.75 $130.87
May 2022 $130.19 $133.84
April 2022 $130.60 $134.27
March 2022 $128.88 $132.50
February 2022 $116.60 $120.28
January 2022 $123.75 $127.66
December 2021 $135.18 $139.45
November 2021 $127.78 $132.26
October 2021 $130.05 $134.60
September 2021 $116 $120.06
August 2021 $119.48 $124.13
July 2021 $113.93 $118.36
June 2021 $105.89 $110.01
May 2021 $104.68 $109.18
April 2021 $101.92 $106.30
March 2021 $95.26 $99.35
February 2021 $85.06 $89.09
January 2021 $86.42 $90.52
December 2020 $91.94 $96.30
November 2020 $91.93 $96.72
October 2020 $83.81 $88.17
September 2020 $88.73 $93.35
August 2020 $87.73 $92.72
July 2020 $82.56 $87.25
June 2020 $77.64 $82.05
May 2020 $80.46 $85.46
April 2020 $73.76 $78.34
March 2020 $70.67 $75.06
February 2020 $84.53 $90.26
January 2020 $89.02 $95.05
December 2019 $83.94 $89.63
November 2019 $82.65 $88.65
October 2019 $81.58 $87.51
September 2019 $80.69 $86.55
August 2019 $82.82 $89.25
July 2019 $82.26 $88.65
June 2019 $80.40 $86.64
May 2019 $78.15 $84.59
April 2019 $76.52 $82.82
March 2019 $74.26 $80.38
February 2019 $72.12 $78.43
January 2019 $70.54 $76.71
December 2018 $66.29 $72.09
November 2018 $70.75 $77.34
October 2018 $66.49 $72.68
September 2018 $66.47 $72.66
August 2018 $66.76 $73.36
July 2018 $65.96 $72.48
June 2018 $62.21 $68.36
May 2018 $61.06 $67.43
April 2018 $58.57 $64.68
March 2018 $59.97 $66.23
February 2018 $60.51 $67.18
January 2018 $61.97 $68.80
December 2017 $60.90 $67.61
November 2017 $58.20 $64.94
October 2017 $58.31 $65.07
September 2017 $59.20 $66.06
August 2017 $58.16 $65.24
July 2017 $57.25 $64.22
June 2017 $56.82 $63.73
May 2017 $56.43 $63.61
April 2017 $55.88 $62.99
March 2017 $55.72 $62.81
February 2017 $54.67 $61.95
January 2017 $50.64 $57.38
December 2016 $50.35 $57.05
November 2016 $48.70 $55.49
October 2016 $46.19 $52.63
September 2016 $44.27 $50.45
August 2016 $44.06 $50.52
July 2016 $44.70 $51.26
June 2016 $44.74 $51.31
May 2016 $41.85 $48.28
April 2016 $40.80 $47.07
March 2016 $41.30 $47.65
February 2016 $39.37 $45.70
January 2016 $37.64 $43.70
December 2015 $37.90 $43.99
November 2015 $37.59 $43.93
October 2015 $37.43 $43.74
September 2015 $35.26 $41.20
August 2015 $34.81 $40.98
July 2015 $36.13 $42.53
June 2015 $33.28 $39.17
May 2015 $33.99 $40.29
April 2015 $34.27 $40.63
March 2015 $34.21 $40.56
February 2015 $34.28 $40.92
January 2015 $33.24 $39.68
December 2014 $33.72 $40.25
November 2014 $32.95 $39.61
October 2014 $31.95 $38.40
September 2014 $32.46 $39.02
August 2014 $32.48 $39.33
July 2014 $31.33 $37.93
June 2014 $31.36 $37.97
May 2014 $29.04 $35.40
April 2014 $28.78 $35.09
March 2014 $28.02 $34.16
February 2014 $27.76 $34.11
January 2014 $26.07 $32.03
December 2013 $27.02 $33.20
November 2013 $28.20 $34.91
October 2013 $27.03 $33.47
September 2013 $26.94 $33.36
August 2013 $26.06 $32.51
July 2013 $27.18 $33.91
June 2013 $27.20 $33.94
May 2013 $27.14 $34.10
April 2013 $27.13 $34.08
March 2013 $26.27 $33
February 2013 $24.84 $31.44
January 2013 $25.20 $31.89
December 2012 $23.18 $29.33
November 2012 $22.32 $28.47
October 2012 $22.22 $28.35
September 2012 $21.56 $27.51
August 2012 $21.49 $27.65
July 2012 $22.48 $28.93
June 2012 $20.56 $26.46
May 2012 $20.31 $26.36
April 2012 $21.09 $27.37
March 2012 $23.54 $30.56
February 2012 $22.82 $29.83
January 2012 $22.40 $29.28
December 2011 $21.07 $27.55
November 2011 $20.83 $27.45
October 2011 $21.60 $28.46
September 2011 $21.29 $28.06
August 2011 $22.86 $30.36
July 2011 $21.86 $29.03
June 2011 $23.23 $30.85
May 2011 $23.58 $31.52
April 2011 $23.65 $31.62
March 2011 $22.47 $30.04
February 2011 $22 $29.61
January 2011 $22.92 $30.84
December 2010 $22.19 $29.86
November 2010 $20.77 $28.14
October 2010 $22 $29.81
September 2010 $22.50 $30.49
August 2010 $21.58 $29.43
July 2010 $23.36 $31.86
June 2010 $21.80 $29.73
May 2010 $21.22 $29.12
April 2010 $22.61 $31.03
March 2010 $21.15 $29.02
February 2010 $20.37 $28.14
January 2010 $19.39 $26.79
December 2009 $20.50 $28.31
November 2009 $20.28 $28.20
October 2009 $18.63 $25.91
September 2009 $19.11 $26.57
August 2009 $18.29 $25.61
July 2009 $18.99 $26.60
June 2009 $17.43 $24.41
May 2009 $16.14 $22.79
April 2009 $14.88 $21
March 2009 $12.15 $17.15
February 2009 $13.94 $19.90
January 2009 $18.12 $25.86
December 2008 $17.37 $24.79
November 2008 $16.68 $24
October 2008 $16.47 $23.70
September 2008 $20.84 $29.98
August 2008 $22.70 $32.87
July 2008 $22.45 $32.50
June 2008 $20.52 $29.70
May 2008 $22.62 $32.93
April 2008 $21.84 $31.79
March 2008 $20.08 $29.24
February 2008 $20.85 $30.53
January 2008 $20.49 $30
December 2007 $21.41 $31.35
November 2007 $22.53 $33.17
October 2007 $23.22 $34.19
September 2007 $22.22 $32.71
August 2007 $21.01 $31.09
July 2007 $21.59 $31.95
June 2007 $20.70 $30.64
May 2007 $20.39 $30.28
April 2007 $18.81 $27.93
March 2007 $18.73 $27.82
February 2007 $18.85 $42.09
January 2007 $19.37 $43.25
December 2006 $18.21 $40.67
November 2006 $18.50 $41.48
October 2006 $18.29 $41.01
September 2006 $17.94 $40.21
August 2006 $17.23 $38.78
July 2006 $17.84 $40.16
June 2006 $17.92 $40.34
May 2006 $18.06 $40.80
April 2006 $19.48 $44.01
March 2006 $18.82 $42.51
February 2006 $17.15 $38.87
January 2006 $16.70 $37.85
December 2005 $16.57 $37.55
November 2005 $15.76 $35.85
October 2005 $15.54 $35.35
September 2005 $15.51 $35.29
August 2005 $15.86 $36.23
July 2005 $15.87 $36.25
June 2005 $15.76 $36.01
May 2005 $15.48 $35.48
April 2005 $15.10 $34.60
March 2005 $14.61 $33.48
February 2005 $13.78 $31.71
January 2005 $14.33 $32.97
December 2004 $14.58 $33.54
November 2004 $13.64 $31.49
October 2004 $13.34 $30.80
September 2004 $12.89 $29.76
August 2004 $12.06 $27.95
July 2004 $12.34 $28.60
June 2004 $12.48 $28.94
May 2004 $12.42 $28.85
April 2004 $12.41 $28.82
March 2004 $11.65 $27.07
February 2004 $11.27 $26.24
January 2004 $10.72 $24.95
December 2003 $11.01 $25.63
November 2003 $10.90 $25.45
October 2003 $9.96 $23.25
September 2003 $9.70 $22.64
August 2003 $10.52 $24.62
July 2003 $10.34 $24.20
June 2003 $9.69 $22.67
May 2003 $10.22 $23.91
April 2003 $9.17 $21.46
March 2003 $8.48 $19.84
February 2003 $8.15 $19.07
January 2003 $8.75 $20.48
December 2002 $8.97 $20.98
November 2002 $9.19 $21.50
October 2002 $8.80 $20.58
September 2002 $8.04 $18.80
August 2002 $8.80 $20.60
July 2002 $7.52 $17.60
June 2002 $8.15 $19.07
May 2002 $8.98 $21.02
April 2002 $8.46 $19.80
March 2002 $7.98 $18.68
February 2002 $7.67 $17.95
January 2002 $7.44 $17.40
December 2001 $8.54 $19.97
November 2001 $7.37 $17.25
October 2001 $7 $16.38
September 2001 $6.92 $16.20
August 2001 $8.48 $19.85
July 2001 $8.50 $19.90
June 2001 $8.48 $19.85
May 2001 $7.86 $18.38
April 2001 $7.69 $18
March 2001 $8.01 $18.75
February 2001 $7.11 $16.64
January 2001 $5.88 $13.75
December 2000 $7.35 $17.19
November 2000 $6.22 $14.56
October 2000 $5.74 $13.44
September 2000 $5.61 $13.12
August 2000 $6.25 $14.62
July 2000 $7.16 $16.75
June 2000 $6.84 $16
May 2000 $7.05 $16.50
April 2000 $5.85 $13.69
March 2000 $4.67 $10.94
February 2000 $4.59 $10.75
January 2000 $5.02 $11.75
December 1999 $6.09 $14.25
November 1999 $5.32 $12.44
October 1999 $5.24 $12.25
September 1999 $4.65 $10.88
August 1999 $4.65 $10.88
July 1999 $8.63 $20.19
June 1999 $10.58 $24.75
May 1999 $10.04 $23.50
April 1999 $8.79 $20.56
March 1999 $6.92 $16.19
February 1999 $7.45 $17.44
January 1999 $8.82 $20.62
December 1998 $7.88 $18.44
November 1998 $7.96 $18.62
October 1998 $9.35 $21.88
September 1998 $8.33 $19.50
August 1998 $6.89 $16.12
July 1998 $10.68 $25

RSG

List: Contenders

Price: $191.85

52 week price:
140.23
196.76

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.16%

Forward Dividend Yield: 1.12%

Payout Ratio: 37.61%

Payout Ratio Range:
16.63%
194.60%

Dividend Per Share: 2.14 USD

Earnings Per Share: 5.70 USD

P/E Ratio: 32.68

Exchange: NYQ

Sector: Industrials

Industry: Waste Management

Volume: 1.0 million

Ebitda: 675.8 million

Market Capitalization: 58.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 6.46%

DGR5: 6.96%

DGR10: 7.17%

Links: