institutional
NYSE · RSG
Republic Services, Inc.
Industrials · Waste Management
$223.04
Down-$2.81 (-1.24%)
Updated Sep 16, 2026, 12:51 PM
SID Score
6.0/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 66.07B
- P/E ratio
- 31.25
- Dividend yield
- 1.34%
- 52-week range
- $196.41 – $233.42
- Volume
- 1.62M
- Avg. volume
- 1.42M
Price performance
RSG price history
1M range · 20 trading sessions · Daily adjusted prices
RSG closed at $223.04 after 20 trading sessions, up 2.80% for the selected period.
- Last close
- $223.04
- Period change
- +2.80%
- Period low
- $216.97
- Period high
- $225.85
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $225.24 | $225.775 | $222.41 | $223.04 | 1.62M |
| Sep 14, 2026 | $225.48 | $227.32 | $225.065 | $225.85 | 1.39M |
| Sep 11, 2026 | $221.65 | $223.965 | $220.66 | $222.74 | 1.34M |
| Sep 10, 2026 | $223.92 | $224.26 | $221.00 | $221.08 | 1.67M |
| Sep 9, 2026 | $221.88 | $222.61 | $219.58 | $222.47 | 1.74M |
| Sep 8, 2026 | $221.14 | $223.15 | $220.16 | $221.63 | 1.5M |
| Sep 4, 2026 | $222.90 | $224.55 | $220.47 | $222.71 | 1.61M |
| Sep 3, 2026 | $223.68 | $225.74 | $222.155 | $225.12 | 1.4M |
| Sep 2, 2026 | $223.37 | $224.21 | $220.49 | $222.52 | 1.71M |
| Sep 1, 2026 | $222.61 | $224.59 | $220.6075 | $223.29 | 1.88M |
| Aug 31, 2026 | $221.66 | $224.085 | $220.89 | $220.92 | 1.97M |
| Aug 28, 2026 | $221.00 | $222.49 | $219.5806 | $222.11 | 1.4M |
| Aug 27, 2026 | $220.44 | $221.38 | $218.86 | $219.27 | 1.77M |
| Aug 26, 2026 | $220.39 | $222.6299 | $219.93 | $222.18 | 1.44M |
| Aug 25, 2026 | $221.59 | $223.96 | $220.39 | $220.96 | 1.34M |
| Aug 24, 2026 | $221.55 | $224.17 | $221.55 | $223.08 | 1.36M |
| Aug 21, 2026 | $219.66 | $220.98 | $218.62 | $220.67 | 1.08M |
| Aug 20, 2026 | $220.90 | $222.10 | $219.36 | $219.50 | 1.39M |
| Aug 19, 2026 | $217.77 | $224.23 | $215.73 | $221.04 | 1.42M |
| Aug 18, 2026 | $218.00 | $218.56 | $215.765 | $216.97 | 1.71M |
Latest RSG news
The latest Smart Investors Daily articles mentioning RSG.
Stock researchResearch & News · Analysis
Loading stock research…