institutional
NYSE · RSG
Republic Services, Inc.
Industrials · Waste Management
$214.71
Down-$0.51 (-0.24%)
Updated Aug 16, 2026, 9:36 AM
SID Score
5.3/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 66.07B
- P/E ratio
- 31.25
- Dividend yield
- 1.39%
- 52-week range
- $196.41 – $233.42
- Volume
- 1.04M
- Avg. volume
- 1.42M
Price performance
RSG price history
1M range · 20 trading sessions · Daily adjusted prices
RSG closed at $214.71 after 20 trading sessions, down 2.64% for the selected period.
- Last close
- $214.71
- Period change
- -2.64%
- Period low
- $207.02
- Period high
- $220.53
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | $210.98 | $211.98 | $208.87 | $209.62 | 1.13M |
| Jul 31, 2026 | $209.22 | $211.82 | $208.28 | $210.55 | 1.15M |
| Jul 30, 2026 | $215.00 | $216.765 | $208.90 | $211.33 | 2.18M |
| Jul 29, 2026 | $218.24 | $222.66 | $217.365 | $218.91 | 1.66M |
| Jul 28, 2026 | $219.92 | $221.24 | $216.55 | $216.63 | 1.46M |
| Jul 27, 2026 | $216.47 | $220.59 | $216.035 | $216.90 | 1.37M |
| Jul 24, 2026 | $217.81 | $218.755 | $215.545 | $216.91 | 1.16M |
| Jul 23, 2026 | $216.19 | $218.81 | $214.60 | $217.42 | 1.13M |
| Jul 22, 2026 | $217.00 | $217.22 | $214.855 | $216.52 | 1.14M |
| Jul 21, 2026 | $216.61 | $217.66 | $213.80 | $214.63 | 1.25M |
| Jul 20, 2026 | $222.07 | $223.18 | $219.52 | $220.53 | 1.33M |
Latest RSG news
The latest Smart Investors Daily articles mentioning RSG.
Stock researchMarket Activity · Options
Loading stock research…