Republic Services, Inc. - Price History
Monthly price history for RSG (Republic Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $189.83 | $189.83 |
| March 2024 | $190.90 | $191.44 |
| February 2024 | $183.60 | $183.60 |
| January 2024 | $171.12 | $171.12 |
| December 2023 | $164.91 | $164.91 |
| November 2023 | $161.31 | $161.84 |
| October 2023 | $148.01 | $148.49 |
| September 2023 | $142.05 | $142.51 |
| August 2023 | $143.13 | $144.13 |
| July 2023 | $150.06 | $151.11 |
| June 2023 | $152.11 | $153.17 |
| May 2023 | $140.19 | $141.63 |
| April 2023 | $143.15 | $144.62 |
| March 2023 | $133.84 | $135.22 |
| February 2023 | $127.15 | $128.93 |
| January 2023 | $123.10 | $124.82 |
| December 2022 | $127.21 | $128.99 |
| November 2022 | $136.85 | $139.29 |
| October 2022 | $130.29 | $132.62 |
| September 2022 | $133.65 | $136.04 |
| August 2022 | $139.71 | $142.72 |
| July 2022 | $135.74 | $138.66 |
| June 2022 | $128.11 | $130.87 |
| May 2022 | $130.56 | $133.84 |
| April 2022 | $130.98 | $134.27 |
| March 2022 | $129.25 | $132.50 |
| February 2022 | $116.93 | $120.28 |
| January 2022 | $124.10 | $127.66 |
| December 2021 | $135.56 | $139.45 |
| November 2021 | $128.15 | $132.26 |
| October 2021 | $130.41 | $134.60 |
| September 2021 | $116.33 | $120.06 |
| August 2021 | $119.82 | $124.13 |
| July 2021 | $114.25 | $118.36 |
| June 2021 | $106.19 | $110.01 |
| May 2021 | $104.98 | $109.18 |
| April 2021 | $102.21 | $106.30 |
| March 2021 | $95.53 | $99.35 |
| February 2021 | $85.30 | $89.09 |
| January 2021 | $86.67 | $90.52 |
| December 2020 | $92.20 | $96.30 |
| November 2020 | $92.19 | $96.72 |
| October 2020 | $84.04 | $88.17 |
| September 2020 | $88.98 | $93.35 |
| August 2020 | $87.98 | $92.72 |
| July 2020 | $82.79 | $87.25 |
| June 2020 | $77.86 | $82.05 |
| May 2020 | $80.69 | $85.46 |
| April 2020 | $73.96 | $78.34 |
| March 2020 | $70.87 | $75.06 |
| February 2020 | $84.77 | $90.26 |
| January 2020 | $89.27 | $95.05 |
| December 2019 | $84.18 | $89.63 |
| November 2019 | $82.88 | $88.65 |
| October 2019 | $81.82 | $87.51 |
| September 2019 | $80.92 | $86.55 |
| August 2019 | $83.05 | $89.25 |
| July 2019 | $82.49 | $88.65 |
| June 2019 | $80.62 | $86.64 |
| May 2019 | $78.37 | $84.59 |
| April 2019 | $76.73 | $82.82 |
| March 2019 | $74.47 | $80.38 |
| February 2019 | $72.33 | $78.43 |
| January 2019 | $70.74 | $76.71 |
| December 2018 | $66.48 | $72.09 |
| November 2018 | $70.95 | $77.34 |
| October 2018 | $66.68 | $72.68 |
| September 2018 | $66.66 | $72.66 |
| August 2018 | $66.95 | $73.36 |
| July 2018 | $66.15 | $72.48 |
| June 2018 | $62.39 | $68.36 |
| May 2018 | $61.23 | $67.43 |
| April 2018 | $58.74 | $64.68 |
| March 2018 | $60.14 | $66.23 |
| February 2018 | $60.68 | $67.18 |
| January 2018 | $62.15 | $68.80 |
| December 2017 | $61.07 | $67.61 |
| November 2017 | $58.36 | $64.94 |
| October 2017 | $58.48 | $65.07 |
| September 2017 | $59.37 | $66.06 |
| August 2017 | $58.33 | $65.24 |
| July 2017 | $57.42 | $64.22 |
| June 2017 | $56.98 | $63.73 |
| May 2017 | $56.59 | $63.61 |
| April 2017 | $56.03 | $62.99 |
| March 2017 | $55.87 | $62.81 |
| February 2017 | $54.83 | $61.95 |
| January 2017 | $50.78 | $57.38 |
| December 2016 | $50.49 | $57.05 |
| November 2016 | $48.84 | $55.49 |
| October 2016 | $46.32 | $52.63 |
| September 2016 | $44.40 | $50.45 |
| August 2016 | $44.18 | $50.52 |
| July 2016 | $44.83 | $51.26 |
| June 2016 | $44.87 | $51.31 |
| May 2016 | $41.97 | $48.28 |
| April 2016 | $40.92 | $47.07 |
| March 2016 | $41.42 | $47.65 |
| February 2016 | $39.48 | $45.70 |
| January 2016 | $37.75 | $43.70 |
| December 2015 | $38 | $43.99 |
| November 2015 | $37.70 | $43.93 |
| October 2015 | $37.54 | $43.74 |
| September 2015 | $35.36 | $41.20 |
| August 2015 | $34.91 | $40.98 |
| July 2015 | $36.23 | $42.53 |
| June 2015 | $33.37 | $39.17 |
| May 2015 | $34.08 | $40.29 |
| April 2015 | $34.37 | $40.63 |
| March 2015 | $34.31 | $40.56 |
| February 2015 | $34.37 | $40.92 |
| January 2015 | $33.33 | $39.68 |
| December 2014 | $33.81 | $40.25 |
| November 2014 | $33.04 | $39.61 |
| October 2014 | $32.04 | $38.40 |
| September 2014 | $32.55 | $39.02 |
| August 2014 | $32.58 | $39.33 |
| July 2014 | $31.42 | $37.93 |
| June 2014 | $31.45 | $37.97 |
| May 2014 | $29.12 | $35.40 |
| April 2014 | $28.86 | $35.09 |
| March 2014 | $28.10 | $34.16 |
| February 2014 | $27.84 | $34.11 |
| January 2014 | $26.14 | $32.03 |
| December 2013 | $27.10 | $33.20 |
| November 2013 | $28.28 | $34.91 |
| October 2013 | $27.11 | $33.47 |
| September 2013 | $27.02 | $33.36 |
| August 2013 | $26.13 | $32.51 |
| July 2013 | $27.26 | $33.91 |
| June 2013 | $27.28 | $33.94 |
| May 2013 | $27.22 | $34.10 |
| April 2013 | $27.20 | $34.08 |
| March 2013 | $26.34 | $33 |
| February 2013 | $24.92 | $31.44 |
| January 2013 | $25.27 | $31.89 |
| December 2012 | $23.24 | $29.33 |
| November 2012 | $22.38 | $28.47 |
| October 2012 | $22.28 | $28.35 |
| September 2012 | $21.62 | $27.51 |
| August 2012 | $21.55 | $27.65 |
| July 2012 | $22.54 | $28.93 |
| June 2012 | $20.62 | $26.46 |
| May 2012 | $20.37 | $26.36 |
| April 2012 | $21.15 | $27.37 |
| March 2012 | $23.61 | $30.56 |
| February 2012 | $22.88 | $29.83 |
| January 2012 | $22.46 | $29.28 |
| December 2011 | $21.13 | $27.55 |
| November 2011 | $20.89 | $27.45 |
| October 2011 | $21.66 | $28.46 |
| September 2011 | $21.35 | $28.06 |
| August 2011 | $22.92 | $30.36 |
| July 2011 | $21.92 | $29.03 |
| June 2011 | $23.29 | $30.85 |
| May 2011 | $23.64 | $31.52 |
| April 2011 | $23.72 | $31.62 |
| March 2011 | $22.53 | $30.04 |
| February 2011 | $22.06 | $29.61 |
| January 2011 | $22.98 | $30.84 |
| December 2010 | $22.25 | $29.86 |
| November 2010 | $20.83 | $28.14 |
| October 2010 | $22.06 | $29.81 |
| September 2010 | $22.57 | $30.49 |
| August 2010 | $21.64 | $29.43 |
| July 2010 | $23.42 | $31.86 |
| June 2010 | $21.86 | $29.73 |
| May 2010 | $21.28 | $29.12 |
| April 2010 | $22.68 | $31.03 |
| March 2010 | $21.21 | $29.02 |
| February 2010 | $20.43 | $28.14 |
| January 2010 | $19.45 | $26.79 |
| December 2009 | $20.55 | $28.31 |
| November 2009 | $20.34 | $28.20 |
| October 2009 | $18.69 | $25.91 |
| September 2009 | $19.16 | $26.57 |
| August 2009 | $18.34 | $25.61 |
| July 2009 | $19.05 | $26.60 |
| June 2009 | $17.48 | $24.41 |
| May 2009 | $16.19 | $22.79 |
| April 2009 | $14.92 | $21 |
| March 2009 | $12.18 | $17.15 |
| February 2009 | $13.98 | $19.90 |
| January 2009 | $18.17 | $25.86 |
| December 2008 | $17.42 | $24.79 |
| November 2008 | $16.73 | $24 |
| October 2008 | $16.52 | $23.70 |
| September 2008 | $20.90 | $29.98 |
| August 2008 | $22.77 | $32.87 |
| July 2008 | $22.51 | $32.50 |
| June 2008 | $20.57 | $29.70 |
| May 2008 | $22.68 | $32.93 |
| April 2008 | $21.90 | $31.79 |
| March 2008 | $20.14 | $29.24 |
| February 2008 | $20.91 | $30.53 |
| January 2008 | $20.54 | $30 |
| December 2007 | $21.47 | $31.35 |
| November 2007 | $22.60 | $33.17 |
| October 2007 | $23.29 | $34.19 |
| September 2007 | $22.28 | $32.71 |
| August 2007 | $21.07 | $31.09 |
| July 2007 | $21.65 | $31.95 |
| June 2007 | $20.76 | $30.64 |
| May 2007 | $20.45 | $30.28 |
| April 2007 | $18.86 | $27.93 |
| March 2007 | $18.79 | $27.82 |
| February 2007 | $18.90 | $42.09 |
| January 2007 | $19.42 | $43.25 |
| December 2006 | $18.26 | $40.67 |
| November 2006 | $18.55 | $41.48 |
| October 2006 | $18.34 | $41.01 |
| September 2006 | $17.99 | $40.21 |
| August 2006 | $17.28 | $38.78 |
| July 2006 | $17.89 | $40.16 |
| June 2006 | $17.97 | $40.34 |
| May 2006 | $18.11 | $40.80 |
| April 2006 | $19.54 | $44.01 |
| March 2006 | $18.87 | $42.51 |
| February 2006 | $17.20 | $38.87 |
| January 2006 | $16.75 | $37.85 |
| December 2005 | $16.61 | $37.55 |
| November 2005 | $15.80 | $35.85 |
| October 2005 | $15.58 | $35.35 |
| September 2005 | $15.56 | $35.29 |
| August 2005 | $15.90 | $36.23 |
| July 2005 | $15.91 | $36.25 |
| June 2005 | $15.81 | $36.01 |
| May 2005 | $15.52 | $35.48 |
| April 2005 | $15.14 | $34.60 |
| March 2005 | $14.65 | $33.48 |
| February 2005 | $13.82 | $31.71 |
| January 2005 | $14.37 | $32.97 |
| December 2004 | $14.62 | $33.54 |
| November 2004 | $13.68 | $31.49 |
| October 2004 | $13.38 | $30.80 |
| September 2004 | $12.93 | $29.76 |
| August 2004 | $12.09 | $27.95 |
| July 2004 | $12.37 | $28.60 |
| June 2004 | $12.52 | $28.94 |
| May 2004 | $12.45 | $28.85 |
| April 2004 | $12.44 | $28.82 |
| March 2004 | $11.69 | $27.07 |
| February 2004 | $11.30 | $26.24 |
| January 2004 | $10.75 | $24.95 |
| December 2003 | $11.04 | $25.63 |
| November 2003 | $10.94 | $25.45 |
| October 2003 | $9.99 | $23.25 |
| September 2003 | $9.73 | $22.64 |
| August 2003 | $10.55 | $24.62 |
| July 2003 | $10.37 | $24.20 |
| June 2003 | $9.72 | $22.67 |
| May 2003 | $10.25 | $23.91 |
| April 2003 | $9.20 | $21.46 |
| March 2003 | $8.50 | $19.84 |
| February 2003 | $8.17 | $19.07 |
| January 2003 | $8.78 | $20.48 |
| December 2002 | $8.99 | $20.98 |
| November 2002 | $9.21 | $21.50 |
| October 2002 | $8.82 | $20.58 |
| September 2002 | $8.06 | $18.80 |
| August 2002 | $8.83 | $20.60 |
| July 2002 | $7.54 | $17.60 |
| June 2002 | $8.17 | $19.07 |
| May 2002 | $9.01 | $21.02 |
| April 2002 | $8.49 | $19.80 |
| March 2002 | $8.01 | $18.68 |
| February 2002 | $7.69 | $17.95 |
| January 2002 | $7.46 | $17.40 |
| December 2001 | $8.56 | $19.97 |
| November 2001 | $7.39 | $17.25 |
| October 2001 | $7.02 | $16.38 |
| September 2001 | $6.94 | $16.20 |
| August 2001 | $8.51 | $19.85 |
| July 2001 | $8.53 | $19.90 |
| June 2001 | $8.51 | $19.85 |
| May 2001 | $7.88 | $18.38 |
| April 2001 | $7.72 | $18 |
| March 2001 | $8.04 | $18.75 |
| February 2001 | $7.13 | $16.64 |
| January 2001 | $5.89 | $13.75 |
| December 2000 | $7.37 | $17.19 |
| November 2000 | $6.24 | $14.56 |
| October 2000 | $5.76 | $13.44 |
| September 2000 | $5.62 | $13.12 |
| August 2000 | $6.27 | $14.62 |
| July 2000 | $7.18 | $16.75 |
| June 2000 | $6.86 | $16 |
| May 2000 | $7.07 | $16.50 |
| April 2000 | $5.87 | $13.69 |
| March 2000 | $4.69 | $10.94 |
| February 2000 | $4.61 | $10.75 |
| January 2000 | $5.04 | $11.75 |
| December 1999 | $6.11 | $14.25 |
| November 1999 | $5.33 | $12.44 |
| October 1999 | $5.25 | $12.25 |
| September 1999 | $4.66 | $10.88 |
| August 1999 | $4.66 | $10.88 |
| July 1999 | $8.65 | $20.19 |
| June 1999 | $10.61 | $24.75 |
| May 1999 | $10.07 | $23.50 |
| April 1999 | $8.81 | $20.56 |
| March 1999 | $6.94 | $16.19 |
| February 1999 | $7.47 | $17.44 |
| January 1999 | $8.84 | $20.62 |
| December 1998 | $7.90 | $18.44 |
| November 1998 | $7.98 | $18.62 |
| October 1998 | $9.38 | $21.88 |
| September 1998 | $8.36 | $19.50 |
| August 1998 | $6.91 | $16.12 |
| July 1998 | $10.71 | $25 |
RSG
List: Contenders
Price: $193.56
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 41.39%
Payout Ratio Range:
Dividend Per Share: 2.14 USD
Earnings Per Share: 5.48 USD
P/E Ratio: 33.56
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Volume: 1.0 million
Ebitda: 675.8 millionMarket Capitalization: 59.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 6.46%
DGR5: 6.96%
DGR10: 7.17%