Republic Services Stock Price History, RSG Historical Prices

Add to My Stocks
$63.89 $0.24 (0.37%) RSG stock closing price Aug 18, 2017 (Closing)

View and download Republic Services stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Republic Services P/E ratio data for the stock. The stock price was at a 5 year high of 65.4 on 27 Jul, 2017 as seen from Republic Services stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1864.1364.3863.8763.8988128032.762.23
2017-08-1764.5764.7864.0864.1379874432.892.23
2017-08-1664.5964.9764.5964.6552624333.152.25
2017-08-1564.5964.7764.5264.5649512933.112.25
2017-08-1464.1964.6664.1364.6062850933.132.25
2017-08-1164.2364.4963.9863.9863420832.812.23
2017-08-1064.2064.4664.0464.0888360132.862.23
2017-08-0964.5164.7264.2764.3851706933.022.24
2017-08-0864.6564.8264.4064.4473928933.052.24
2017-08-0764.8064.9064.5964.7067109833.182.25
2017-08-0464.7964.9864.4464.7359042233.202.25
2017-08-0364.4664.9564.4664.7970527133.232.26
2017-08-0264.5264.6664.1964.5679904433.112.25
2017-08-0164.4964.8864.2764.58102985033.122.25
2017-07-3164.4864.5064.1564.2299113332.932.24
2017-07-2865.5465.5463.7964.30160114032.972.24
2017-07-2764.8065.4764.6565.40112790734.972.33
2017-07-2665.1965.2564.5364.8090057634.652.31
2017-07-2564.6965.2664.5264.9890654034.752.32
2017-07-2464.9064.9964.4864.5172046634.502.30
2017-07-2164.6264.9964.6264.9082588634.712.31
2017-07-2064.7364.9364.6764.7859578134.642.31
2017-07-1964.9364.9664.5864.7384927434.622.31
2017-07-1864.6765.0064.3964.8362751634.672.31
2017-07-1764.4264.6964.2264.6466344334.572.31
2017-07-1464.3364.5964.2064.4564649534.472.30
2017-07-1364.4964.6763.9664.3182496034.392.29
2017-07-1264.5664.7964.3364.4366008934.462.30
2017-07-1164.4164.6464.1264.2470262034.352.29
2017-07-1064.1964.5164.0864.3476253534.412.29
2017-07-0763.7164.2463.6564.0960949334.272.29
2017-07-0663.8863.8863.4563.58109162534.002.27
2017-07-0563.8564.1163.5763.9781285634.212.28
2017-07-0363.8364.1863.7363.7960125334.112.27
2017-06-3063.6063.9963.5263.73105535234.082.27
2017-06-2963.9664.0562.7663.23134004033.812.25
2017-06-2864.2564.5964.1964.2357739334.352.29
2017-06-2763.9564.2563.8863.9877754034.212.28
2017-06-2664.1864.2763.8564.0694056234.262.28
2017-06-2363.9064.0763.6964.04134797234.252.28
2017-06-2264.0864.2463.7363.8967274834.172.28
2017-06-2164.5964.7963.9864.0883299034.272.29
2017-06-2065.1265.3164.5364.5758472034.532.30
2017-06-1964.9065.3464.5465.1189793434.822.32
2017-06-1664.8665.0464.4264.81140753534.662.31
2017-06-1563.9064.8863.9064.86126492034.682.31
2017-06-1464.4364.4963.9464.15120870734.312.29
2017-06-1364.1064.5864.1064.3861311734.432.30
2017-06-1263.9464.1963.8464.1760211534.322.29
2017-06-0963.6564.0263.5363.9496851634.192.28
2017-06-0864.1564.3663.4463.70105628334.062.27
2017-06-0763.9864.2563.8064.11105044934.282.29
2017-06-0664.1564.3563.9264.0092232734.232.28
2017-06-0564.5064.7564.1764.2092628834.332.29
2017-06-0264.4564.8664.3564.6897675734.592.31
2017-06-0163.8064.4363.5164.43146665834.462.30
2017-05-3163.0063.6362.9263.61207018834.022.27
2017-05-3063.0163.0562.7162.88159218633.632.24
2017-05-290.000.000.0063.070N/AN/A
2017-05-2662.8163.2362.7163.0794889633.732.25
2017-05-2562.5462.8962.4562.84119076433.602.24
2017-05-2462.5062.5962.3262.4191792033.372.23
2017-05-2362.0062.4061.7962.36166038633.352.22
2017-05-2261.4961.9861.4761.89105332533.102.21
2017-05-1961.6761.7061.2061.38149912932.822.19
2017-05-1861.3562.0061.0161.67148522832.982.20
2017-05-1761.8262.0161.2261.25206396532.752.18
2017-05-1662.8963.0962.0862.18109122533.252.22
2017-05-1562.6662.9662.5062.89161090733.632.24
2017-05-1263.2963.4862.5962.68120638433.522.24
2017-05-1163.5763.6563.1263.3479463033.872.26
2017-05-1062.9563.7362.8763.61157788434.022.27
2017-05-0963.1263.4162.8463.0197648833.702.25
2017-05-0863.3163.5063.1063.17118686533.782.25
2017-05-0563.2763.4563.1463.23155664033.812.25
2017-05-0463.2463.3863.0063.10202374433.742.25
2017-05-0363.0963.2962.9363.00123789633.692.25
2017-05-0263.4863.5863.1863.33101858333.872.26
2017-05-0163.2163.3562.8563.30126299233.852.26
2017-04-2862.8463.5562.5862.99155380233.682.25
2017-04-2763.4863.8863.1863.34153384835.792.30
2017-04-2663.8564.0163.1463.23168495635.722.29
2017-04-2564.0464.1163.8363.89145010036.102.32
2017-04-2463.9564.0563.6864.02132573736.172.32
2017-04-2163.0563.5563.0463.38129173535.812.30
2017-04-2063.2063.2262.9963.01128059335.602.28
2017-04-1962.9763.0962.8463.0585606833.722.25
2017-04-1862.5662.9262.5362.8674381733.622.24
2017-04-1762.3762.7962.3462.7799770833.572.24
Get more Data

Republic Services Stock Chart

View RSG PE ratio, PS ratio stocks charts and compare with peers.
RSG Chart
Note: Compare Republic Services stock price history with the index and industry peers.

Republic Services Historical Prices: Past 5 years

Max Stock Price 65.4 Jul 27,2017
Min Stock Price 26.48 Nov 02,2012
Avg Stock Price 42.1

Republic Services Historical PE ratio: Past 5 years

Max PE Ratio 36.17 Apr 24,2017
Min PE Ratio 15.08 Oct 01,2012
Avg PE Ratio 24.24

Republic Services Historical PS ratio: Past 5 years

Max PS Ratio 2.33 Jul 27,2017
Min PS Ratio 1.19 Nov 02,2012
Avg PS Ratio 1.68

RSG Industry Peers

Company Price Change (%)
Waste Management (WM)75.250.28 (0.37%)
Waste Connections (WCN)63.620.55 (0.86%)
Casella Waste (CWST)16.450.12 (0.72%)
Perma-fix (PESI)3.40.05 (1.45%)
Sims Group (SMSMY)11.220.1 (0.9%)
Avalon Holdings (AWX)2.080.01 (0.48%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)

We provide Republic Services historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Republic Services stock analysis. The price and volume changes on a daily basis is provided in the Republic Services stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 63.89 and 881280 shares of RSG were traded on 18 Aug, 2017. Looking at Republic Services stock market history data, the P/S ratio was at a low of 1.03 on 11 Mar, 2009. .