Republic Services Stock Price History, RSG Historical Prices

Add to My Stocks
$64.94 $0.08 (0.12%) RSG stock closing price Feb 21, 2018 (Closing)

Republic Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Republic Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Republic Services stock price history chart shows that the stock price was at a high of $69.3 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 64.9 65.72 64.73 64.94 1,995,340 17.14 2.16
2018-02-20 64.68 65.43 64.68 64.86 1,667,447 17.11 2.16
2018-02-16 64.25 65.33 64.25 65.14 1,955,492 17.19 2.16
2018-02-15 65.05 65.38 63.66 64.22 2,116,773 16.95 2.13
2018-02-14 62.89 64.77 62.89 64.52 2,129,097 17.02 2.14
2018-02-13 62.23 63.45 62.23 63.28 2,654,202 16.7 2.1
2018-02-12 62.26 62.91 62.03 62.62 2,153,533 16.52 2.08
2018-02-09 63.76 64.08 60.26 61.96 3,167,939 26.25 2.11
2018-02-08 64.6 64.98 62.72 62.72 2,282,102 26.58 2.14
2018-02-07 64.56 65.69 64.48 64.6 2,401,090 27.37 2.2
2018-02-06 63.8 65.15 62.78 64.56 3,613,398 27.36 2.2
2018-02-05 68 68.21 64.69 64.94 2,196,755 27.52 2.22
2018-02-02 68.3 68.83 68.1 68.24 1,492,045 28.92 2.33
2018-02-01 68.73 69 68.14 68.79 1,309,004 29.15 2.35
2018-01-31 68.4 69.11 68.35 68.8 945,516 29.15 2.35
2018-01-30 68.18 69.07 68.18 68.27 954,830 28.93 2.33
2018-01-29 69.05 69.24 68.42 68.44 759,081 29 2.34
2018-01-26 68.77 69.4 68.4 69.3 1,062,612 29.36 2.36
2018-01-25 68.37 68.52 67.95 68.5 1,018,056 29.03 2.34
2018-01-24 68.42 68.72 67.98 68.13 1,141,977 28.87 2.33
2018-01-23 68.06 68.35 67.65 68.28 755,148 28.93 2.33
2018-01-22 68.21 68.36 67.92 68.28 1,073,740 28.93 2.33
2018-01-19 68.01 68.35 67.74 68.2 1,240,255 28.9 2.33
2018-01-18 68.33 68.45 67.87 67.91 1,250,957 28.78 2.32
2018-01-17 68.44 68.44 67.95 68.25 1,090,581 28.92 2.33
2018-01-16 68.41 68.69 68.07 68.09 875,119 28.85 2.32
2018-01-10 67.82 67.97 67.32 67.53 769,222 28.61 2.3
2018-01-09 68.15 68.84 67.96 67.98 1,681,727 28.81 2.32
2018-01-08 68.42 68.42 67.92 68.17 1,188,473 28.89 2.33
2018-01-05 68.59 68.68 67.9 68.26 1,547,494 28.92 2.33
2018-01-04 67.88 69.12 67.75 68.44 1,927,002 29 2.34
2018-01-03 66.6 66.91 66.39 66.9 1,426,236 28.35 2.28
2018-01-02 67.57 67.57 66.36 66.58 1,555,197 28.21 2.27
2017-12-29 67.33 68 67.26 67.61 1,260,930 28.65 2.31
2017-12-28 67 67.47 66.68 67.41 1,234,529 28.56 2.3
2017-12-27 66.71 67.02 66.56 66.93 798,599 28.36 2.28
2017-12-26 66.05 67.05 66 66.77 842,447 28.29 2.28
2017-12-22 66.55 67.08 66.54 66.93 1,244,168 28.36 2.28
2017-12-21 66.37 66.87 66.28 66.76 1,211,368 28.29 2.28
2017-12-20 65.81 66.84 65.54 66.28 1,349,891 28.09 2.26
2017-12-19 66.47 66.71 65.48 65.5 1,891,628 27.75 2.24
2017-12-18 66.1 66.66 66.1 66.44 1,435,906 28.15 2.27
2017-12-15 65.11 66.37 65.11 66.1 3,176,488 28.01 2.26
2017-12-14 65.31 65.45 64.68 64.85 1,317,475 27.48 2.21
2017-12-13 64.68 65.44 64.49 65.14 1,475,784 27.6 2.22
2017-12-12 65.29 65.44 64.79 64.8 1,183,304 27.46 2.21
2017-12-11 65.3 65.38 65.03 65.25 870,983 27.65 2.23
2017-12-08 65.4 65.4 65.01 65.14 1,066,261 27.6 2.22
2017-12-07 65.19 65.35 64.87 65.24 789,891 27.64 2.23
2017-12-06 65.23 65.48 64.98 65.28 1,201,661 27.66 2.23
2017-12-05 65.24 65.52 64.9 65.08 1,296,611 27.58 2.22
2017-12-04 64.87 65.79 64.55 65.03 1,714,992 27.56 2.22
2017-12-01 65.1 65.27 63.66 64.22 1,163,570 27.21 2.19
2017-11-30 64.47 65.26 64.18 64.94 2,539,039 27.52 2.22
2017-11-29 63.51 64.5 63.33 64.31 1,180,609 27.25 2.19
2017-11-28 62.88 63.51 62.73 63.5 1,048,012 26.91 2.17
2017-11-27 62.5 62.86 62.44 62.65 1,113,970 26.55 2.14
2017-11-24 62.45 62.55 62.23 62.33 602,581 26.41 2.13
2017-11-23 0 0 0 62.35 0 - -
2017-11-22 62.9 63.02 62.18 62.35 1,057,714 26.42 2.13
2017-11-21 62.74 63.03 62.24 63 1,611,987 26.7 2.15
2017-11-20 62.44 62.69 62.05 62.66 1,244,762 26.55 2.14
2017-11-17 62.99 63.12 62.44 62.44 918,701 26.46 2.13
2017-11-16 63.14 63.46 63.08 63.24 1,258,184 26.8 2.16
2017-11-15 63.75 63.98 63.13 63.14 1,266,857 26.75 2.15
2017-11-14 63.69 64.08 63.62 63.92 1,192,389 27.09 2.18
2017-11-13 63.47 63.92 63.43 63.91 768,873 27.08 2.18
2017-11-10 63.68 63.75 63.35 63.45 835,087 26.89 2.17
2017-11-09 63.56 63.87 63.21 63.77 1,154,703 27.02 2.18
2017-11-08 64.13 64.24 63.83 63.88 844,438 27.07 2.18
2017-11-07 63.58 64.19 63.37 64.14 1,768,039 27.18 2.19
2017-11-06 63.9 64.08 63.45 63.55 1,492,022 26.93 2.17
2017-11-03 63.93 64.83 63.56 63.9 2,170,110 27.08 2.18
2017-11-02 64.55 65.2 64.35 64.8 1,381,063 33.23 2.26
2017-11-01 65.19 65.29 64.2 64.55 1,353,831 33.1 2.25
2017-10-31 65.41 65.6 64.74 65.07 1,231,260 33.37 2.27
2017-10-30 65.43 65.93 64.84 65.5 2,358,931 33.59 2.28
2017-10-27 65.31 65.7 65.14 65.38 957,056 33.53 2.28
2017-10-26 64.09 65.5 64.08 65.37 1,460,402 33.52 2.28
2017-10-25 63.76 64.16 63.64 63.77 983,910 32.7 2.22
2017-10-24 64.06 64.36 63.89 63.91 750,775 32.77 2.23
2017-10-23 64.03 64.34 63.99 64.14 684,844 32.89 2.23
2017-10-20 63.89 64.36 63.7 64.19 1,293,230 32.92 2.24
2017-10-19 62.99 63.69 62.93 63.65 1,055,278 32.64 2.22
2017-10-18 63.1 63.36 63.01 63.03 1,057,168 32.32 2.2
2017-10-17 62.75 63.24 62.68 62.99 1,250,492 32.3 2.19
2017-10-16 63.24 63.32 62.69 62.76 1,531,225 32.19 2.19
2017-10-13 63.78 63.99 63.23 63.33 1,126,371 32.48 2.21
2017-10-12 63.48 63.89 63.42 63.68 1,439,773 32.65 2.22
Get more Data

Republic Services Stock History 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 Stock Price History: Past 5 years

Max Stock Price69.3Jan 26,2018
Min Stock Price30.87Mar 07,2013
Avg Stock Price45.82

Republic Services Historical PE ratio: Past 5 years

Max PE Ratio36.17Apr 24,2017
Min PE Ratio16.52Feb 12,2018
Avg PE Ratio25.55

Republic Services Historical PS ratio: Past 5 years

Max PS Ratio2.36Jan 26,2018
Min PS Ratio1.37Feb 03,2014
Avg PS Ratio1.77

RSG Industry Peers

Company Price Change (%)
Waste Management (WM)84.090.78 (0.92%)
Waste Connections (WCN)70.320.15 (0.21%)
Perma-fix (PESI)3.890.09 (2.37%)
Sims Group (SMSMY)13.160.06 (0.46%)
Avalon Holdings (AWX)2.090.02 (0.95%)
Avalon Holdings (AWX)2.090.02 (0.95%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)

Republic Services share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Republic Services stock analysis. Republic Services stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. RSG stock closed at $64.94 and traded with a volume of 1,995,340 on the last trading day. The company's P/S ratio was at a high of 2.36 on Jan 26, 2018 according to our Republic Services stock history data.