institutional
NYSE · RSG
Republic Services, Inc.
Industrials · Waste Management
$223.29
Down-$0.77 (-0.34%)
Updated Sep 2, 2026, 11:34 PM
SID Score
6.1/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 66.07B
- P/E ratio
- 31.25
- Dividend yield
- 1.34%
- 52-week range
- $196.41 – $233.42
- Volume
- 1.88M
- Avg. volume
- 1.42M
Price performance
RSG price history
1M range · 21 trading sessions · Daily adjusted prices
RSG closed at $223.29 after 21 trading sessions, up 7.53% for the selected period.
- Last close
- $223.29
- Period change
- +7.53%
- Period low
- $207.02
- Period high
- $223.29
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | $220.44 | $221.38 | $218.86 | $219.27 | 1.77M |
| Aug 26, 2026 | $220.39 | $222.6299 | $219.93 | $222.18 | 1.44M |
| Aug 25, 2026 | $221.59 | $223.96 | $220.39 | $220.96 | 1.34M |
| Aug 24, 2026 | $221.55 | $224.17 | $221.55 | $223.08 | 1.36M |
| Aug 21, 2026 | $219.66 | $220.98 | $218.62 | $220.67 | 1.08M |
| Aug 20, 2026 | $220.90 | $222.10 | $219.36 | $219.50 | 1.39M |
| Aug 19, 2026 | $217.77 | $224.23 | $215.73 | $221.04 | 1.42M |
| Aug 18, 2026 | $218.00 | $218.56 | $215.765 | $216.97 | 1.71M |
| Aug 17, 2026 | $213.00 | $215.83 | $213.00 | $215.26 | 1.1M |
| Aug 14, 2026 | $215.69 | $216.57 | $214.56 | $214.71 | 1.04M |
| Aug 13, 2026 | $215.26 | $216.79 | $215.03 | $215.22 | 1.36M |
| Aug 12, 2026 | $213.07 | $217.34 | $212.22 | $214.26 | 1.31M |
| Aug 11, 2026 | $214.48 | $217.27 | $213.57 | $215.08 | 1.2M |
| Aug 10, 2026 | $214.43 | $216.60 | $213.5301 | $214.62 | 1.43M |
| Aug 7, 2026 | $213.76 | $219.285 | $211.88 | $214.56 | 1.92M |
| Aug 6, 2026 | $209.47 | $209.76 | $205.0101 | $209.59 | 1.44M |
| Aug 5, 2026 | $207.89 | $207.89 | $204.8001 | $207.02 | 1.57M |
| Aug 4, 2026 | $207.78 | $209.165 | $205.99 | $207.66 | 1.59M |
Latest RSG news
The latest Smart Investors Daily articles mentioning RSG.
Stock researchCompany · Dividend
Loading stock research…