price
NASDAQ · RSG
Republic Services, Inc.
Industrials · Waste Management
$244.04
Up+$7.76 (+3.28%)
Updated Nov 1, 2026, 4:03 AM
SID Score
6.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 66.07B
- P/E ratio
- 31.25
- Dividend yield
- 1.23%
- 52-week range
- $196.41 – $249.37
- Volume
- 2.4M
- Avg. volume
- 1.42M
Price performance · RSG
RSG price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
RSG closed at $244.04 after 20 trading sessions, up 14.66% for the selected period.
- Last close
- $244.04
- Period change
- +14.66%
- Period low
- $212.83
- Period high
- $244.04
Daily close
View OHLC price history
| 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 |
Latest RSG news
The latest Smart Investors Daily articles mentioning RSG.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…