Republic Services Stock Price History, RSG Historical Prices

Add to My Stocks
$69.23 $0.64 (0.92%) RSG stock closing price Jun 18, 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 $69.87 on Jun 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 69.42 69.69 68.92 69.23 1,452,310 17.48 2.27
2018-06-15 69.29 69.97 68.82 69.87 2,199,771 17.64 2.29
2018-06-14 68.71 69.3 68.4 69.23 1,864,300 17.48 2.27
2018-06-13 69.4 69.64 68.68 68.73 1,668,883 17.36 2.26
2018-06-12 68.89 69.67 68.49 69.41 2,021,533 17.53 2.28
2018-06-11 68.48 68.99 68.18 68.72 2,378,010 17.35 2.26
2018-06-08 68.11 68.26 67.98 68.24 792,326 17.23 2.24
2018-06-07 68.25 68.52 67.98 68.12 927,646 17.2 2.24
2018-06-06 67.92 68.31 67.77 68.25 1,074,531 17.24 2.24
2018-06-05 67.98 68.27 67.8 67.94 933,252 17.16 2.23
2018-06-04 68.18 68.49 67.83 67.92 1,078,301 17.15 2.23
2018-06-01 67.81 68.11 67.53 67.98 965,040 17.17 2.23
2018-05-31 68.35 68.49 67.4 67.43 1,559,224 17.03 2.21
2018-05-30 67.32 68.46 67.32 68.34 1,252,104 17.26 2.24
2018-05-29 67.26 67.54 66.83 67.07 1,031,264 16.94 2.2
2018-05-25 67.67 67.91 67.57 67.71 749,901 17.1 2.22
2018-05-24 67.64 67.83 67.25 67.67 1,169,598 17.09 2.22
2018-05-23 67 67.72 66.95 67.6 1,318,527 17.07 2.22
2018-05-22 67.32 67.75 67.04 67.1 1,318,663 16.94 2.2
2018-05-21 66.8 67.52 66.73 67.34 1,263,388 17.01 2.21
2018-05-18 66.69 66.83 66.46 66.61 1,871,864 16.82 2.19
2018-05-17 66.84 67.1 66.41 66.61 866,641 16.82 2.19
2018-05-16 67.53 67.69 66.87 66.9 1,239,504 16.89 2.2
2018-05-15 67.48 67.73 67.28 67.48 960,418 17.04 2.21
2018-05-14 68.1 68.1 67.68 67.78 1,303,801 17.12 2.22
2018-05-11 68.2 68.32 67.81 67.91 1,054,092 17.15 2.23
2018-05-10 68.96 69 67.89 68.04 1,524,592 17.18 2.23
2018-05-09 67.71 67.93 67.52 67.63 1,141,379 17.08 2.22
2018-05-08 68.09 68.28 67.58 67.73 1,250,739 17.1 2.22
2018-05-07 68.51 68.51 67.5 68.04 1,640,650 17.18 2.23
2018-05-04 67.09 69.03 66.73 68.56 2,356,150 17.31 2.25
2018-05-03 66.03 68.08 65.5 67.24 3,967,318 16.98 2.21
2018-05-02 64.71 65.05 64.27 64.37 1,655,542 16.98 2.14
2018-05-01 64.54 64.84 64.13 64.71 1,044,194 17.07 2.15
2018-04-30 65.59 65.82 64.68 64.68 1,294,730 17.07 2.15
2018-04-27 65.27 65.78 65.23 65.5 793,096 17.28 2.18
2018-04-26 65.12 65.42 64.62 65.27 1,072,857 17.22 2.17
2018-04-25 64.87 65.15 64.48 65.07 828,473 17.17 2.16
2018-04-24 65.95 65.95 64.58 64.92 1,381,235 17.13 2.16
2018-04-23 65.65 66.12 65.46 65.71 1,749,157 17.34 2.18
2018-04-20 65.75 66.29 65.3 65.55 2,004,423 17.3 2.18
2018-04-19 65.7 66.13 65.54 65.89 1,619,953 17.39 2.19
2018-04-18 66.19 66.21 65.56 65.96 1,496,919 17.4 2.19
2018-04-17 65.91 66.24 65.6 65.95 1,173,809 17.4 2.19
2018-04-16 65.88 66.06 65.56 65.62 1,707,349 17.31 2.18
2018-04-13 65.86 66.04 65.25 65.52 1,282,687 17.29 2.18
2018-04-12 65.71 66.07 65.43 65.65 1,536,376 17.32 2.18
2018-04-11 66.55 67.01 65.31 65.54 2,596,134 17.29 2.18
2018-04-10 67.44 67.72 66.86 67.55 1,719,925 17.82 2.24
2018-04-09 67.1 67.58 66.6 66.87 2,515,820 17.64 2.22
2018-04-06 67.63 68 66.47 66.85 1,537,923 17.64 2.22
2018-04-05 68.08 68.44 67.68 68.12 1,467,920 17.97 2.26
2018-04-04 66.61 67.82 66.36 67.76 2,200,838 17.88 2.25
2018-04-03 66.07 67.16 66 67.13 1,848,587 17.71 2.23
2018-04-02 66.23 66.69 65.34 65.84 1,769,405 17.37 2.19
2018-03-30 0 0 0 66.23 0 - -
2018-03-29 65.82 66.73 65.75 66.23 1,374,309 17.48 2.2
2018-03-28 66.1 66.43 65.54 65.85 2,139,840 17.38 2.19
2018-03-27 66.91 67 65.61 65.94 1,876,858 17.4 2.19
2018-03-26 66.06 66.62 65.54 66.62 1,868,025 17.58 2.21
2018-03-23 66.7 67.36 65.33 65.44 2,128,004 17.27 2.17
2018-03-22 67.66 67.77 66.54 66.6 1,824,074 17.57 2.21
2018-03-21 68.51 68.65 68 68 1,308,320 17.94 2.26
2018-03-20 68.65 68.81 68.31 68.58 1,209,293 18.1 2.28
2018-03-19 68.78 68.88 68.32 68.61 1,332,472 18.1 2.28
2018-03-16 68.59 69 68.45 68.76 2,379,981 18.14 2.29
2018-03-15 68.74 68.82 68.43 68.57 1,277,427 18.09 2.28
2018-03-14 69.3 69.34 68.35 68.45 1,966,668 18.06 2.27
2018-03-13 69.23 69.33 68.86 69 2,104,413 18.21 2.29
2018-03-12 68.91 69.11 68.64 68.85 2,140,184 18.17 2.29
2018-03-09 68.56 68.92 68.05 68.9 2,176,118 18.18 2.29
2018-03-08 67.93 68.2 67.84 68.2 2,859,109 18 2.27
2018-03-07 67.52 68.08 67.38 67.87 2,150,294 17.91 2.26
2018-03-06 67.92 68.13 67.39 68.08 2,273,531 17.96 2.26
2018-03-05 66.59 68.09 66.16 67.93 2,973,900 17.92 2.26
2018-03-02 66.52 66.86 65.83 66.54 4,681,283 17.56 2.21
2018-03-01 67.25 67.74 66.36 66.7 3,169,611 17.6 2.22
2018-02-28 67.41 68.2 67.15 67.18 2,802,193 17.73 2.23
2018-02-27 66.92 67.65 66.85 67.05 1,898,523 17.69 2.23
2018-02-26 66.37 67.1 66.37 66.99 1,615,818 17.68 2.23
2018-02-23 65.75 66.42 65.46 66.4 1,849,843 17.52 2.21
2018-02-22 65.18 66.4 65.15 65.44 2,143,324 17.27 2.17
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
2018-02-19 0 0 0 65.14 0 - -
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 2,117,482 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
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 Price69.87Jun 15,2018
Min Stock Price31.53Feb 04,2014
Avg Stock Price47.97

Republic Services Historical PE ratio: Past 5 years

Max PE Ratio36.17Apr 24,2017
Min PE Ratio16.35Feb 09,2018
Avg PE Ratio25.27

Republic Services Historical PS ratio: Past 5 years

Max PS Ratio2.36Jan 26,2018
Min PS Ratio1.37Feb 03,2014
Avg PS Ratio1.82

RSG Industry Peers

Company Price Change (%)
Waste Management (WM)83.271.06 (1.26%)
Waste Connections (WCN)76.090.59 (0.77%)
Perma-fix (PESI)4.450.05 (1.11%)
Sims Group (SMSMY)12.980.1 (0.76%)
Avalon Holdings (AWX)2.20.12 (5.17%)
Avalon Holdings (AWX)2.20.12 (5.17%)
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 $69.23 and traded with a volume of 1,452,310 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.