Republic Services, Inc. ( RSG) - Price History
Monthly price history for RSG (Republic Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $244.10 | $244.10 |
| October 2026 | $244.04 | $244.04 |
| September 2026 | $209.19 | $209.87 |
| August 2026 | $220.20 | $220.92 |
| July 2026 | $209.87 | $210.55 |
| June 2026 | $211.77 | $213.08 |
| May 2026 | $199.21 | $200.44 |
| April 2026 | $207.94 | $209.22 |
| March 2026 | $217.06 | $219.02 |
| February 2026 | $226.95 | $229 |
| January 2026 | $213.16 | $215.09 |
| December 2025 | $209.41 | $211.93 |
| November 2025 | $214.48 | $217.06 |
| October 2025 | $205.77 | $208.24 |
| September 2025 | $226.13 | $229.48 |
| August 2025 | $230.56 | $233.97 |
| July 2025 | $227.28 | $230.65 |
| June 2025 | $242.44 | $246.61 |
| May 2025 | $252.93 | $257.29 |
| April 2025 | $246.50 | $250.75 |
| March 2025 | $237.49 | $242.16 |
| February 2025 | $232.45 | $237.02 |
| January 2025 | $212.69 | $216.87 |
| December 2024 | $196.74 | $201.18 |
| November 2024 | $213.48 | $218.30 |
| October 2024 | $193.62 | $198 |
| September 2024 | $195.84 | $200.84 |
| August 2024 | $203.02 | $208.21 |
| July 2024 | $189.48 | $194.32 |
| June 2024 | $188.97 | $194.34 |
| May 2024 | $180.08 | $185.19 |
| April 2024 | $186.40 | $191.70 |
| March 2024 | $185.63 | $191.44 |
| February 2024 | $178.03 | $183.60 |
| January 2024 | $165.93 | $171.12 |
| December 2023 | $159.91 | $164.91 |
| November 2023 | $156.42 | $161.84 |
| October 2023 | $143.52 | $148.49 |
| September 2023 | $137.74 | $142.51 |
| August 2023 | $138.79 | $144.13 |
| July 2023 | $145.51 | $151.11 |
| June 2023 | $147.49 | $153.17 |
| May 2023 | $135.94 | $141.63 |
| April 2023 | $138.80 | $144.62 |
| March 2023 | $129.78 | $135.22 |
| February 2023 | $123.29 | $128.93 |
| January 2023 | $119.36 | $124.82 |
| December 2022 | $123.35 | $128.99 |
| November 2022 | $132.70 | $139.29 |
| October 2022 | $126.34 | $132.62 |
| September 2022 | $129.60 | $136.04 |
| August 2022 | $135.47 | $142.72 |
| July 2022 | $131.62 | $138.66 |
| June 2022 | $124.22 | $130.87 |
| May 2022 | $126.59 | $133.84 |
| April 2022 | $127 | $134.27 |
| March 2022 | $125.33 | $132.50 |
| February 2022 | $113.38 | $120.28 |
| January 2022 | $120.34 | $127.66 |
| December 2021 | $131.45 | $139.45 |
| November 2021 | $124.26 | $132.26 |
| October 2021 | $126.46 | $134.60 |
| September 2021 | $112.80 | $120.06 |
| August 2021 | $116.18 | $124.13 |
| July 2021 | $110.78 | $118.36 |
| June 2021 | $102.97 | $110.01 |
| May 2021 | $101.79 | $109.18 |
| April 2021 | $99.11 | $106.30 |
| March 2021 | $92.63 | $99.35 |
| February 2021 | $82.71 | $89.09 |
| January 2021 | $84.04 | $90.52 |
| December 2020 | $89.40 | $96.30 |
| November 2020 | $89.40 | $96.72 |
| October 2020 | $81.49 | $88.17 |
| September 2020 | $86.28 | $93.35 |
| August 2020 | $85.31 | $92.72 |
| July 2020 | $80.28 | $87.25 |
| June 2020 | $75.49 | $82.05 |
| May 2020 | $78.24 | $85.46 |
| April 2020 | $71.72 | $78.34 |
| March 2020 | $68.72 | $75.06 |
| February 2020 | $82.20 | $90.26 |
| January 2020 | $86.56 | $95.05 |
| December 2019 | $81.62 | $89.63 |
| November 2019 | $80.37 | $88.65 |
| October 2019 | $79.33 | $87.51 |
| September 2019 | $78.46 | $86.55 |
| August 2019 | $80.53 | $89.25 |
| July 2019 | $79.99 | $88.65 |
| June 2019 | $78.18 | $86.64 |
| May 2019 | $76 | $84.59 |
| April 2019 | $74.41 | $82.82 |
| March 2019 | $72.21 | $80.38 |
| February 2019 | $70.13 | $78.43 |
| January 2019 | $68.60 | $76.71 |
| December 2018 | $64.46 | $72.09 |
| November 2018 | $68.80 | $77.34 |
| October 2018 | $64.65 | $72.68 |
| September 2018 | $64.64 | $72.66 |
| August 2018 | $64.92 | $73.36 |
| July 2018 | $64.14 | $72.48 |
| June 2018 | $60.50 | $68.36 |
| May 2018 | $59.37 | $67.43 |
| April 2018 | $56.95 | $64.68 |
| March 2018 | $58.32 | $66.23 |
| February 2018 | $58.84 | $67.18 |
| January 2018 | $60.26 | $68.80 |
| December 2017 | $59.22 | $67.61 |
| November 2017 | $56.59 | $64.94 |
| October 2017 | $56.70 | $65.07 |
| September 2017 | $57.57 | $66.06 |
| August 2017 | $56.56 | $65.24 |
| July 2017 | $55.67 | $64.22 |
| June 2017 | $55.25 | $63.73 |
| May 2017 | $54.87 | $63.61 |
| April 2017 | $54.33 | $62.99 |
| March 2017 | $54.18 | $62.81 |
| February 2017 | $53.16 | $61.95 |
| January 2017 | $49.24 | $57.38 |
| December 2016 | $48.96 | $57.05 |
| November 2016 | $47.35 | $55.49 |
| October 2016 | $44.91 | $52.63 |
| September 2016 | $43.05 | $50.45 |
| August 2016 | $42.84 | $50.52 |
| July 2016 | $43.47 | $51.26 |
| June 2016 | $43.51 | $51.31 |
| May 2016 | $40.69 | $48.28 |
| April 2016 | $39.67 | $47.07 |
| March 2016 | $40.16 | $47.65 |
| February 2016 | $38.28 | $45.70 |
| January 2016 | $36.61 | $43.70 |
| December 2015 | $36.85 | $43.99 |
| November 2015 | $36.56 | $43.93 |
| October 2015 | $36.40 | $43.74 |
| September 2015 | $34.28 | $41.20 |
| August 2015 | $33.85 | $40.98 |
| July 2015 | $35.13 | $42.53 |
| June 2015 | $32.36 | $39.17 |
| May 2015 | $33.05 | $40.29 |
| April 2015 | $33.33 | $40.63 |
| March 2015 | $33.27 | $40.56 |
| February 2015 | $33.33 | $40.92 |
| January 2015 | $32.32 | $39.68 |
| December 2014 | $32.78 | $40.25 |
| November 2014 | $32.04 | $39.61 |
| October 2014 | $31.06 | $38.40 |
| September 2014 | $31.57 | $39.02 |
| August 2014 | $31.59 | $39.33 |
| July 2014 | $30.46 | $37.93 |
| June 2014 | $30.50 | $37.97 |
| May 2014 | $28.24 | $35.40 |
| April 2014 | $27.99 | $35.09 |
| March 2014 | $27.25 | $34.16 |
| February 2014 | $27 | $34.11 |
| January 2014 | $25.35 | $32.03 |
| December 2013 | $26.28 | $33.20 |
| November 2013 | $27.42 | $34.91 |
| October 2013 | $26.29 | $33.47 |
| September 2013 | $26.20 | $33.36 |
| August 2013 | $25.34 | $32.51 |
| July 2013 | $26.43 | $33.91 |
| June 2013 | $26.45 | $33.94 |
| May 2013 | $26.39 | $34.10 |
| April 2013 | $26.38 | $34.08 |
| March 2013 | $25.54 | $33 |
| February 2013 | $24.16 | $31.44 |
| January 2013 | $24.50 | $31.89 |
| December 2012 | $22.54 | $29.33 |
| November 2012 | $21.70 | $28.47 |
| October 2012 | $21.61 | $28.35 |
| September 2012 | $20.97 | $27.51 |
| August 2012 | $20.89 | $27.65 |
| July 2012 | $21.86 | $28.93 |
| June 2012 | $19.99 | $26.46 |
| May 2012 | $19.75 | $26.36 |
| April 2012 | $20.50 | $27.37 |
| March 2012 | $22.89 | $30.56 |
| February 2012 | $22.19 | $29.83 |
| January 2012 | $21.78 | $29.28 |
| December 2011 | $20.49 | $27.55 |
| November 2011 | $20.25 | $27.45 |
| October 2011 | $21 | $28.46 |
| September 2011 | $20.70 | $28.06 |
| August 2011 | $22.23 | $30.36 |
| July 2011 | $21.25 | $29.03 |
| June 2011 | $22.58 | $30.85 |
| May 2011 | $22.92 | $31.52 |
| April 2011 | $23 | $31.62 |
| March 2011 | $21.85 | $30.04 |
| February 2011 | $21.39 | $29.61 |
| January 2011 | $22.28 | $30.84 |
| December 2010 | $21.57 | $29.86 |
| November 2010 | $20.20 | $28.14 |
| October 2010 | $21.40 | $29.81 |
| September 2010 | $21.88 | $30.49 |
| August 2010 | $20.98 | $29.43 |
| July 2010 | $22.72 | $31.86 |
| June 2010 | $21.20 | $29.73 |
| May 2010 | $20.63 | $29.12 |
| April 2010 | $21.99 | $31.03 |
| March 2010 | $20.56 | $29.02 |
| February 2010 | $19.81 | $28.14 |
| January 2010 | $18.86 | $26.79 |
| December 2009 | $19.93 | $28.31 |
| November 2009 | $19.72 | $28.20 |
| October 2009 | $18.12 | $25.91 |
| September 2009 | $18.58 | $26.57 |
| August 2009 | $17.78 | $25.61 |
| July 2009 | $18.47 | $26.60 |
| June 2009 | $16.95 | $24.41 |
| May 2009 | $15.70 | $22.79 |
| April 2009 | $14.47 | $21 |
| March 2009 | $11.81 | $17.15 |
| February 2009 | $13.56 | $19.90 |
| January 2009 | $17.62 | $25.86 |
| December 2008 | $16.89 | $24.79 |
| November 2008 | $16.22 | $24 |
| October 2008 | $16.02 | $23.70 |
| September 2008 | $20.26 | $29.98 |
| August 2008 | $22.08 | $32.87 |
| July 2008 | $21.83 | $32.50 |
| June 2008 | $19.95 | $29.70 |
| May 2008 | $22 | $32.93 |
| April 2008 | $21.23 | $31.79 |
| March 2008 | $19.53 | $29.24 |
| February 2008 | $20.27 | $30.53 |
| January 2008 | $19.92 | $30 |
| December 2007 | $20.82 | $31.35 |
| November 2007 | $21.91 | $33.17 |
| October 2007 | $22.58 | $34.19 |
| September 2007 | $21.61 | $32.71 |
| August 2007 | $20.43 | $31.09 |
| July 2007 | $21 | $31.95 |
| June 2007 | $20.13 | $30.64 |
| May 2007 | $19.83 | $30.28 |
| April 2007 | $18.29 | $27.93 |
| March 2007 | $18.22 | $27.82 |
| February 2007 | $18.33 | $42.09 |
| January 2007 | $18.83 | $43.25 |
| December 2006 | $17.71 | $40.67 |
| November 2006 | $17.99 | $41.48 |
| October 2006 | $17.79 | $41.01 |
| September 2006 | $17.44 | $40.21 |
| August 2006 | $16.75 | $38.78 |
| July 2006 | $17.35 | $40.16 |
| June 2006 | $17.43 | $40.34 |
| May 2006 | $17.56 | $40.80 |
| April 2006 | $18.94 | $44.01 |
| March 2006 | $18.30 | $42.51 |
| February 2006 | $16.68 | $38.87 |
| January 2006 | $16.24 | $37.85 |
| December 2005 | $16.11 | $37.55 |
| November 2005 | $15.32 | $35.85 |
| October 2005 | $15.11 | $35.35 |
| September 2005 | $15.08 | $35.29 |
| August 2005 | $15.42 | $36.23 |
| July 2005 | $15.43 | $36.25 |
| June 2005 | $15.33 | $36.01 |
| May 2005 | $15.05 | $35.48 |
| April 2005 | $14.68 | $34.60 |
| March 2005 | $14.20 | $33.48 |
| February 2005 | $13.40 | $31.71 |
| January 2005 | $13.94 | $32.97 |
| December 2004 | $14.18 | $33.54 |
| November 2004 | $13.26 | $31.49 |
| October 2004 | $12.97 | $30.80 |
| September 2004 | $12.54 | $29.76 |
| August 2004 | $11.72 | $27.95 |
| July 2004 | $12 | $28.60 |
| June 2004 | $12.14 | $28.94 |
| May 2004 | $12.08 | $28.85 |
| April 2004 | $12.06 | $28.82 |
| March 2004 | $11.33 | $27.07 |
| February 2004 | $10.96 | $26.24 |
| January 2004 | $10.42 | $24.95 |
| December 2003 | $10.70 | $25.63 |
| November 2003 | $10.60 | $25.45 |
| October 2003 | $9.69 | $23.25 |
| September 2003 | $9.43 | $22.64 |
| August 2003 | $10.23 | $24.62 |
| July 2003 | $10.06 | $24.20 |
| June 2003 | $9.42 | $22.67 |
| May 2003 | $9.94 | $23.91 |
| April 2003 | $8.92 | $21.46 |
| March 2003 | $8.24 | $19.84 |
| February 2003 | $7.92 | $19.07 |
| January 2003 | $8.51 | $20.48 |
| December 2002 | $8.72 | $20.98 |
| November 2002 | $8.94 | $21.50 |
| October 2002 | $8.55 | $20.58 |
| September 2002 | $7.81 | $18.80 |
| August 2002 | $8.56 | $20.60 |
| July 2002 | $7.31 | $17.60 |
| June 2002 | $7.92 | $19.07 |
| May 2002 | $8.74 | $21.02 |
| April 2002 | $8.23 | $19.80 |
| March 2002 | $7.76 | $18.68 |
| February 2002 | $7.46 | $17.95 |
| January 2002 | $7.23 | $17.40 |
| December 2001 | $8.30 | $19.97 |
| November 2001 | $7.17 | $17.25 |
| October 2001 | $6.81 | $16.38 |
| September 2001 | $6.73 | $16.20 |
| August 2001 | $8.25 | $19.85 |
| July 2001 | $8.27 | $19.90 |
| June 2001 | $8.25 | $19.85 |
| May 2001 | $7.64 | $18.38 |
| April 2001 | $7.48 | $18 |
| March 2001 | $7.79 | $18.75 |
| February 2001 | $6.92 | $16.64 |
| January 2001 | $5.71 | $13.75 |
| December 2000 | $7.14 | $17.19 |
| November 2000 | $6.05 | $14.56 |
| October 2000 | $5.58 | $13.44 |
| September 2000 | $5.45 | $13.12 |
| August 2000 | $6.08 | $14.62 |
| July 2000 | $6.96 | $16.75 |
| June 2000 | $6.61 | $15.91 |
| May 2000 | $6.86 | $16.50 |
| April 2000 | $5.69 | $13.69 |
| March 2000 | $4.54 | $10.94 |
| February 2000 | $4.47 | $10.75 |
| January 2000 | $4.88 | $11.75 |
| December 1999 | $5.92 | $14.25 |
| November 1999 | $5.17 | $12.44 |
| October 1999 | $5.09 | $12.25 |
| September 1999 | $4.47 | $10.75 |
| August 1999 | $4.52 | $10.88 |
| July 1999 | $8.39 | $20.19 |
| June 1999 | $10.29 | $24.75 |
| May 1999 | $9.77 | $23.50 |
| April 1999 | $8.54 | $20.56 |
| March 1999 | $6.73 | $16.19 |
| February 1999 | $7.25 | $17.44 |
| January 1999 | $8.57 | $20.62 |
| December 1998 | $7.66 | $18.44 |
| November 1998 | $7.74 | $18.62 |
| October 1998 | $9.09 | $21.88 |
| September 1998 | $8.10 | $19.50 |
| August 1998 | $6.70 | $16.12 |
| July 1998 | $10.39 | $25 |
RSG
List: Contenders
Price: $244.10
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 38.80%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 7.22 USD
P/E Ratio: 33.80
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Country: United States
Volume: 1.0 million
Ebitda: 675.8 millionMarket Capitalization: 74.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 8.05%
DGR5: 7.60%
DGR10: 7.57%
DGR20: 10.84%