Republic Services - 26 Year Stock Price History | RSG

Historical daily share price chart and data for Republic Services since 1998 adjusted for splits and dividends. The latest closing stock price for Republic Services as of November 19, 2024 is 210.91.
  • The all-time high Republic Services stock closing price was 214.68 on November 13, 2024.
  • The Republic Services 52-week high stock price is 216.18, which is 2.5% above the current share price.
  • The Republic Services 52-week low stock price is 159.10, which is 24.6% below the current share price.
  • The average Republic Services stock price for the last 52 weeks is 188.82.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Republic Services Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 190.8756 163.5481 214.6800 162.1401 210.9100 28.98%
2023 141.2395 125.8370 165.1639 118.9330 163.5183 29.63%
2022 128.8539 130.5204 143.7512 111.7727 126.1402 -6.16%
2021 108.6768 88.7985 134.4145 84.4506 134.4145 47.03%
2020 83.4709 83.6506 96.9429 61.7019 91.4186 9.53%
2019 77.3724 65.4114 83.6173 65.2559 83.4643 26.61%
2018 63.5559 59.9557 70.7335 55.7953 65.9234 8.28%
2017 56.1768 50.1762 60.8832 49.7792 60.8832 20.96%
2016 43.1366 37.1562 50.4496 36.3466 50.3350 32.85%
2015 34.8689 33.7412 38.4506 32.7183 37.8883 13.18%
2014 29.9510 26.6409 33.8327 25.4850 33.4751 24.74%
2013 26.3954 23.1736 28.2061 23.1736 26.8349 16.59%
2012 21.7154 20.9288 23.8278 19.4280 23.0167 9.98%
2011 21.8491 22.1796 24.4740 18.5156 20.9288 -5.04%
2010 21.5219 20.6227 23.7824 18.4224 22.0394 8.27%
2009 17.1686 17.4463 21.1221 11.0301 20.3567 18.00%
2008 20.0616 20.7782 24.0454 12.7238 17.2514 -18.85%
2007 20.3708 18.2076 23.5075 17.7235 21.2597 17.71%
2006 17.8046 16.7389 19.3239 16.1787 18.0610 9.91%
2005 15.0910 14.3263 16.6426 13.0886 16.4325 13.61%
2004 12.2430 11.0998 14.6018 10.5799 14.4643 32.45%
2003 9.5367 8.8990 11.0314 7.9494 10.9208 22.78%
2002 8.2923 8.4751 9.3739 7.0633 8.8948 5.06%
2001 7.6560 7.0209 8.8185 5.8295 8.4666 16.17%
2000 5.9003 5.9906 7.3134 4.2651 7.2880 20.63%
1999 7.0939 8.1359 10.7603 3.9484 6.0415 -22.72%
Sector Industry Market Cap Revenue
Business Services Waste Removal Services $66.047B $14.965B
Republic Services is the second largest provider of non-hazardous solid waste collection, transfer, disposal, recycling, and energy services in the United States. The company is engaged in landfill gas-to-energy and renewable energy projects. The company generates revenues mainly from its solid waste collection operations. The remaining revenue comes from other services, which includes transfer station, landfill disposal, recycling, and energy services. Collection Services unit provides commercial, residential, industrial and other services. Residential collection operations are performed under contracts with municipalities and include collection of refuse from containers into collection vehicles and dumped to transfer stations or landfills. On the commercial and industrial side, the company supplies its customers with waste containers and rents compactors to large waste generators. Transfer Services unit deposits waste at its transfer stations.
Stock Name Country Market Cap PE Ratio
Waste Management (WM) United States $87.919B 30.13
Waste Connections (WCN) Canada $48.386B 39.56
Xylem (XYL) United States $29.695B 29.89
Pentair (PNR) United Kingdom $17.308B 25.42
GFL Environmental (GFL) Canada $17.166B 93.04
Clean Harbors (CLH) United States $13.300B 32.09
China Everbright Environment Group¿¿ (CHFFF) China $2.832B 0.00
Select Water Solutions (WTTR) United States $1.677B 23.83
Sims Metal Management (SMSMY) Australia $1.654B 0.00
Aris Water Solutions (ARIS) United States $1.448B 31.09
Montrose Environmental (MEG) United States $0.565B 0.00
Enviri (NVRI) United States $0.552B 0.00
Radius Recycling (RDUS) United States $0.493B 0.00
Arq (ARQ) United States $0.333B 0.00
CONCRETE PUMPING HOLDINGS, INC (BBCP) United States $0.301B 17.59
Quest Resource Holding (QRHC) United States $0.138B 83.88
374Water (SCWO) United States $0.134B 0.00
Shimmick (SHIM) United States $0.073B 0.00
CDT Environmental Technology Investment Holdings (CDTG) China $0.033B 0.00
GD Culture Group (GDC) United States $0.030B 0.00
TOMI Environmental Solutions (TOMZ) United States $0.015B 0.00
ESGL Holdings (ESGL) Singapore $0.013B 0.00
JBDI Holdings (JBDI) Singapore $0.013B 0.00
Aqua Metals (AQMS) United States $0.011B 0.00
Smart Powerr (CREG) China $0.006B 0.00