institutional
NASDAQ · RSG
Republic Services, Inc.
Industrials · Waste Management
$212.10
Down-$0.62 (-0.29%)
Updated Sep 26, 2026, 3:36 AM
SID Score
4.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 66.07B
- P/E ratio
- 31.25
- Dividend yield
- 1.41%
- 52-week range
- $196.41 – $233.42
- Volume
- 1.06M
- Avg. volume
- 1.42M
Price performance
RSG price history
1M range · 20 trading sessions · Daily adjusted prices
RSG closed at $212.10 after 20 trading sessions, down 4.51% for the selected period.
- Last close
- $212.10
- Period change
- -4.51%
- Period low
- $212.10
- Period high
- $225.85
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 16, 2026 | $222.52 | $225.115 | $219.705 | $219.80 | 1.74M |
| Sep 15, 2026 | $225.24 | $225.775 | $222.41 | $223.04 | 1.62M |
| Sep 14, 2026 | $225.48 | $227.32 | $225.065 | $225.85 | 1.39M |
| Sep 11, 2026 | $221.65 | $223.965 | $220.66 | $222.74 | 1.34M |
| Sep 10, 2026 | $223.92 | $224.26 | $221.00 | $221.08 | 1.67M |
| Sep 9, 2026 | $221.88 | $222.61 | $219.58 | $222.47 | 1.74M |
| Sep 8, 2026 | $221.14 | $223.15 | $220.16 | $221.63 | 1.5M |
| Sep 4, 2026 | $222.90 | $224.55 | $220.47 | $222.71 | 1.61M |
| Sep 3, 2026 | $223.68 | $225.74 | $222.155 | $225.12 | 1.4M |
| Sep 2, 2026 | $223.37 | $224.21 | $220.49 | $222.52 | 1.71M |
| Sep 1, 2026 | $222.61 | $224.59 | $220.6075 | $223.29 | 1.88M |
| Aug 31, 2026 | $221.66 | $224.085 | $220.89 | $220.92 | 1.97M |
| Aug 28, 2026 | $221.00 | $222.49 | $219.5806 | $222.11 | 1.4M |
Latest RSG news
The latest Smart Investors Daily articles mentioning RSG.
Stock researchMarket Activity · Sentiment
Loading stock research…