NYSE · RSG

Republic Services, Inc.

Industrials · Waste Management

$246.85

Down-$2.57 (-1.03%)

Updated Nov 8, 2026, 12:18 AM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RSG

RSG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

RSG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$243.19	$247.485	$242.66	$246.85	1.81M
Nov 5, 2026	$248.20	$254.3941	$246.99	$249.42	1.92M
Nov 4, 2026	$245.21	$246.44	$241.14	$245.41	1.26M
Nov 3, 2026	$244.98	$244.98	$242.135	$242.87	1.45M
Nov 2, 2026	$244.58	$246.5242	$241.8303	$245.97	1.53M
Oct 30, 2026	$248.00	$249.37	$240.37	$244.04	2.4M
Oct 29, 2026	$235.94	$239.13	$233.495	$236.28	1.51M
Oct 28, 2026	$232.99	$236.50	$230.88	$233.40	1.3M
Oct 27, 2026	$239.31	$240.305	$234.865	$235.66	1.12M
Oct 26, 2026	$239.60	$242.78	$238.10	$241.31	1.05M
Oct 23, 2026	$241.67	$243.22	$238.87	$240.45	1.88M
Oct 22, 2026	$231.96	$242.415	$230.70	$241.90	1.4M
Oct 21, 2026	$231.94	$232.67	$229.23	$230.32	1.57M
Oct 20, 2026	$231.60	$233.195	$229.70	$232.98	902.77K
Oct 19, 2026	$229.77	$231.13	$228.53	$229.03	1.04M
Oct 16, 2026	$230.68	$232.02	$229.08	$231.54	1.05M
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