NASDAQ · RSG

Republic Services, Inc.

Industrials · Waste Management

$229.65

Up+$5.21 (+2.32%)

Updated Oct 16, 2026, 2:07 AM

SID Score

5.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RSG

RSG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 15, 2026

Daily close

View OHLC price history

RSG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 15, 2026	$228.85	$230.82	$228.41	$229.65	1.98M
Oct 14, 2026	$220.74	$224.65	$220.71	$224.44	1.23M
Oct 13, 2026	$221.50	$221.90	$218.195	$219.91	955.26K
Oct 12, 2026	$217.93	$220.90	$216.21	$219.75	939.88K
Oct 9, 2026	$215.97	$218.29	$215.10	$216.88	1.31M
Oct 8, 2026	$217.07	$218.1597	$214.805	$216.84	1.39M
Oct 7, 2026	$216.05	$218.4499	$215.365	$216.18	1.28M
Oct 6, 2026	$212.77	$215.68	$212.59	$214.74	1.07M
Oct 5, 2026	$209.34	$213.70	$208.3401	$212.83	1.24M
Oct 2, 2026	$206.48	$210.23	$205.86	$209.56	1.18M
Oct 1, 2026	$210.45	$211.665	$206.69	$206.98	1.49M
Sep 30, 2026	$212.25	$212.36	$209.505	$209.87	1.14M
Sep 29, 2026	$211.30	$212.585	$210.86	$211.92	974.83K
Sep 28, 2026	$212.05	$214.48	$211.30	$212.93	1.05M
Sep 25, 2026	$211.92	$213.22	$211.23	$212.10	1.06M
Sep 24, 2026	$214.49	$216.04	$212.69	$212.72	1.1M
Sep 23, 2026	$213.47	$215.69	$212.61	$213.10	1.21M
Sep 22, 2026	$214.21	$215.43	$213.465	$213.88	1.94M
Sep 21, 2026	$216.79	$217.03	$213.86	$213.93	2.08M
Sep 18, 2026	$218.72	$219.70	$216.46	$218.07	3.64M
Sep 17, 2026	$220.70	$220.70	$217.76	$218.93	2.12M