NASDAQ · RSG

Republic Services, Inc.

Industrials · Waste Management

$244.04

Up+$7.76 (+3.28%)

Updated Nov 1, 2026, 5:29 AM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RSG

RSG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

RSG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$248.00	$249.37	$240.37	$244.04	2.4M
Oct 29, 2026	$235.94	$239.13	$233.495	$236.28	1.51M
Oct 28, 2026	$232.99	$236.50	$230.88	$233.40	1.3M
Oct 27, 2026	$239.31	$240.305	$234.865	$235.66	1.12M
Oct 26, 2026	$239.60	$242.78	$238.10	$241.31	1.05M
Oct 23, 2026	$241.67	$243.22	$238.87	$240.45	1.88M
Oct 22, 2026	$231.96	$242.415	$230.70	$241.90	1.4M
Oct 21, 2026	$231.94	$232.67	$229.23	$230.32	1.57M
Oct 20, 2026	$231.60	$233.195	$229.70	$232.98	902.77K
Oct 19, 2026	$229.77	$231.13	$228.53	$229.03	1.04M
Oct 16, 2026	$230.68	$232.02	$229.08	$231.54	1.05M
Oct 15, 2026	$228.85	$230.82	$228.41	$229.65	1.98M
Oct 14, 2026	$220.74	$224.65	$220.71	$224.44	1.23M
Oct 13, 2026	$221.50	$221.90	$218.195	$219.91	955.26K
Oct 12, 2026	$217.93	$220.90	$216.21	$219.75	939.88K
Oct 9, 2026	$215.97	$218.29	$215.10	$216.88	1.31M
Oct 8, 2026	$217.07	$218.1597	$214.805	$216.84	1.39M
Oct 7, 2026	$216.05	$218.4499	$215.365	$216.18	1.28M
Oct 6, 2026	$212.77	$215.68	$212.59	$214.74	1.07M
Oct 5, 2026	$209.34	$213.70	$208.3401	$212.83	1.24M