Republic Services, Inc RSG
Open calendar →Republic Services, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 242.31 → 216.52 · -10.6%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
217.0000
216.9550
214.8800
216.5200
804,320
216.6100
217.6600
213.8000
214.6300
1,247,900
222.0700
223.1800
219.5200
220.5300
1,327,900
Weekend
Weekend
227.7700
228.2200
220.4100
222.3100
1,772,800
220.3500
225.4600
218.9100
224.5100
1,223,400
220.1100
221.5500
216.7300
217.3400
1,501,600
220.5100
222.4500
218.7900
220.0300
1,317,800
221.3900
224.2100
220.5200
223.3800
1,171,600
Weekend
Weekend
219.5800
220.9900
216.4300
219.2000
773,400
218.1500
220.4200
217.0900
218.6900
953,000
223.3200
223.8100
219.8000
220.4600
1,431,100
218.5400
223.2700
218.0000
222.4600
1,975,600
216.4800
216.5900
213.9800
214.5800
1,145,100
Weekend
Weekend
No trading
215.3100
218.2800
211.7500
217.3400
939,700
214.3400
216.1800
213.9400
214.7100
1,277,300
213.9000
214.6500
212.2300
213.0800
1,149,200
216.8200
217.4000
214.0000
214.6800
1,065,300
Weekend
Weekend
216.5500
217.5400
215.3600
216.3900
2,093,800
212.6800
216.1800
211.1500
213.5000
1,527,600
209.9300
215.7900
207.8900
213.5800
1,632,600
18 · 8-K
Next filing day · accepted 23 Jun, 17:58 ET
8-K ↗
17 · 424B2
Next filing day · accepted 23 Jun, 17:56 ET
424B2 ↗
207.9200
209.3900
205.8900
209.1000
2,217,300
204.0300
206.1400
203.6100
204.3600
2,084,700
16 · 424B2
Pre-market · 08:51 ET
424B2 ↗
Weekend
Weekend
No trading
207.6200
208.0200
203.1500
204.9400
2,917,400
207.0000
210.0900
206.9200
207.4300
2,247,600
208.1800
210.4200
207.8700
209.0300
1,803,900
207.0200
209.2800
207.0000
208.0900
1,379,000
Weekend
Weekend
207.4200
209.9400
207.1700
209.9100
1,342,800
212.9500
214.0400
207.9300
208.0500
1,598,800
211.9600
213.1700
209.3100
212.5900
1,455,100
205.5000
211.0600
204.4800
210.1800
1,701,200
208.1700
209.8800
204.4300
204.9300
2,002,600
Weekend
Weekend
210.7100
212.7900
209.7000
210.0400
1,319,500
207.4600
208.2900
205.9900
207.9100
1,593,700
201.2500
205.4000
200.9100
204.2000
1,850,000
200.4800
201.8000
197.6200
201.6700
1,867,900
201.2400
203.3100
200.7600
200.8300
1,474,400
Weekend
Weekend
203.3900
203.6700
200.2800
200.4400
3,280,600
205.8000
206.7400
203.3800
203.6900
1,464,900
206.0600
208.1100
204.9800
205.6000
1,627,900
207.0100
208.5200
205.4800
207.0500
1,788,300
No trading
Weekend
Weekend
207.4500
209.9200
207.4200
208.9300
1,612,000
211.6200
211.6800
207.3700
208.0900
1,764,000
213.0100
214.3200
211.4000
212.2000
2,051,900
216.1900
218.9100
214.8500
214.9700
1,988,100
207.8700
215.4700
207.8700
214.5200
1,954,300
Weekend
Weekend
211.0700
211.1200
207.2700
208.3200
2,508,200
205.2000
208.9700
204.3000
208.6800
1,956,300
200.3900
203.7500
200.0100
203.6700
1,912,100
199.1400
204.3400
198.3900
202.3800
2,119,000
15 · 8-K
After-hours · 17:15 ET
8-K ↗
199.6100
199.8900
196.4100
197.7300
2,265,100
Weekend
Weekend
204.3500
204.4500
198.7900
200.0200
2,272,900
14 · 10-Q
Next filing day · accepted 07 May, 21:28 ET
10-Q ↗
13 · 8-K
After-hours · 16:10 ET
8-K ↗
198.9400
201.9700
198.2400
201.5500
2,782,700
202.4000
203.0000
199.5500
199.6900
2,386,600
206.5200
206.5200
203.7000
203.8800
1,247,900
205.8700
207.8800
205.1900
206.5500
1,627,200
Weekend
Weekend
211.0500
211.7000
206.3600
206.5600
1,243,400
207.8800
210.0600
207.4900
209.2200
1,630,800
208.0000
208.7300
205.1300
208.3100
1,385,300
209.2500
209.5900
206.9200
208.1500
2,078,800
209.2700
210.8700
205.9300
206.1100
1,122,000
Weekend
Weekend
212.3400
213.6000
209.3800
209.7900
1,061,200
206.1800
214.1000
206.1800
214.0400
1,811,500
204.9900
207.0300
204.2600
205.2900
1,606,200
208.1200
208.7000
204.9600
205.3000
2,008,700
208.0000
209.1900
207.5500
208.4500
1,626,500
Weekend
Weekend
208.7900
208.8900
206.4600
207.6600
2,197,600
211.9400
213.5800
209.1900
209.6600
1,131,900
211.0900
212.1400
209.8100
210.8700
1,387,200
213.0000
214.1000
208.7900
211.7300
2,372,400
215.2700
215.2700
211.2200
213.4800
1,991,900
Weekend
Weekend
217.0000
217.0300
212.6300
214.6600
1,621,200
217.3000
218.1800
216.1500
217.0000
1,853,600
217.6100
219.3900
214.4400
216.5100
2,821,100
221.7500
223.0600
219.2300
220.3800
1,144,200
222.7600
222.8300
219.7700
220.8600
1,429,400
Weekend
Weekend
No trading
221.0000
224.9900
220.6200
223.1900
891,000
218.8600
221.2300
218.1100
220.6500
998,000
221.2700
222.2100
217.9700
219.0200
1,954,500
217.1300
224.4500
215.8400
221.6800
1,935,900
Weekend
Weekend
217.3100
218.9600
215.7700
215.8300
1,063,500
215.6400
218.8300
215.6100
217.2700
1,030,700
216.1400
216.4700
210.7700
215.5500
1,221,700
12 · DEFA14A
After-hours · 16:08 ET
DEFA14A ↗
11 · DEF 14A
After-hours · 16:05 ET
DEF 14A ↗
215.9300
218.7400
215.1200
215.2700
1,629,800
220.3100
221.4500
216.6800
216.7300
1,745,500
Weekend
Weekend
223.3800
223.9000
218.8500
219.3000
2,266,500
222.2100
224.8100
221.0100
223.0200
1,148,700
224.0500
225.4400
221.9900
221.9900
1,155,000
225.1000
226.8100
224.2900
224.7700
967,000
224.9500
225.2800
223.0100
224.1300
874,700
Weekend
Weekend
227.3600
227.5600
223.7100
224.2800
1,206,200
224.4800
229.2000
223.3200
225.7800
1,040,000
223.0500
225.0000
221.7700
223.7900
996,700
228.8200
228.8200
220.0100
223.5300
1,313,600
229.5900
231.3700
228.0800
230.1400
1,300,400
Weekend
Weekend
230.8500
232.6600
229.8600
231.0500
938,800
230.4300
231.7900
228.1600
231.6700
1,271,200
231.1100
232.2000
230.3100
231.5700
985,100
230.0500
233.4200
227.4900
232.2700
1,293,100
230.0000
231.4600
227.9300
230.3700
899,200
Weekend
Weekend
225.2200
229.3200
225.0400
229.0000
1,437,700
222.9400
224.8000
221.1400
224.5900
1,190,200
220.7400
221.7900
218.2800
221.5900
1,139,800
221.6100
224.1900
219.9000
220.7400
1,134,200
219.6700
222.5900
219.0400
221.1900
1,792,000
Weekend
Weekend
222.0000
222.0000
218.4200
219.5000
1,264,800
218.5200
224.6100
217.7500
221.6300
1,324,800
219.3000
219.3000
209.4800
216.8400
2,974,900
10 · 10-K
Next filing day · accepted 17 Feb, 20:48 ET
10-K ↗
9 · 8-K
After-hours · 16:06 ET
8-K ↗
224.0800
225.7800
220.8400
221.1900
2,181,200
8 · 8-K
Next filing day · accepted 13 Feb, 18:00 ET
8-K ↗
No trading
Weekend
Weekend
220.9700
224.5500
220.5700
223.1700
1,441,600
7 · 8-K
After-hours · 16:57 ET
8-K ↗
225.2600
227.2600
219.2600
220.8700
2,317,400
222.7500
228.0900
222.0100
225.9700
1,518,000
224.1800
225.6900
222.8500
223.0700
1,610,700
220.0000
224.2500
219.2800
224.0800
1,562,900
Weekend
Weekend
218.7200
221.6400
218.4100
219.9400
1,039,100
219.9000
222.3700
218.0000
218.7200
2,018,800
213.8600
219.8200
212.7600
218.2000
1,627,900
213.2800
216.4200
212.7300
213.9500
1,102,800
215.3700
216.5900
213.2800
215.7300
1,072,400
Weekend
Weekend
215.0000
215.2800
211.4200
215.0900
2,213,000
216.8000
219.1800
213.4400
214.7500
1,884,700
216.5500
218.9400
215.3800
217.6000
972,500
218.0900
219.2000
216.6800
217.1900
1,019,200
218.2800
220.0000
217.3100
219.0800
1,176,500
Weekend
Weekend
215.9700
218.1800
215.6200
217.6100
1,685,200
214.3700
216.2700
213.9800
215.7500
1,013,900
211.2700
214.3700
210.4100
214.2900
1,363,600
209.6200
211.4500
208.1400
210.6200
2,156,200
No trading
Weekend
Weekend
209.1200
211.2600
209.1200
210.9600
1,752,900
209.6500
211.0300
209.6500
210.7900
1,455,800
209.0900
211.5100
208.8700
210.9800
1,616,900
210.6000
211.4500
207.9000
209.6500
1,153,700
212.6500
213.2800
210.6000
210.8500
1,131,400
Weekend
Weekend
211.9600
213.7500
211.7200
212.2200
988,800
208.8700
212.1400
208.8700
211.8600
1,427,900
211.7500
212.1600
208.7000
209.0800
1,604,700
212.4900
214.4700
209.1600
210.9300
1,837,200
209.2000
213.6300
208.2700
212.8400
1,368,800
Weekend
Weekend
210.5500
210.8000
209.2400
210.2000
1,151,600
No trading
214.6900
214.7600
211.5600
211.9300
1,036,000
214.0000
215.2900
213.1900
214.6900
997,500
213.9900
215.3800
213.8400
214.5200
969,700
Weekend
Weekend
213.0000
214.2100
212.7700
213.3700
641,400
No trading
213.7000
215.1600
213.1300
213.2000
917,200
212.9100
213.8700
212.6400
213.0600
1,618,500
211.9500
213.8200
211.1900
212.9200
2,044,300
Weekend
Weekend
212.5600
213.5700
211.6600
213.1400
3,963,200
214.4200
215.1600
212.9100
213.4600
2,178,800
213.3000
216.5000
212.7700
214.7300
2,201,600
215.8700
216.7200
213.8200
214.0100
1,253,000
213.3100
216.1200
212.9300
215.3300
1,302,800
Weekend
Weekend
212.4800
213.7700
211.2300
213.6500
1,018,300
209.2200
212.8500
208.8700
211.1800
1,189,500
208.8200
209.7000
206.9800
207.5600
2,104,800
212.2300
212.9000
209.1000
209.3200
1,252,500
215.7700
216.1500
211.2900
211.4400
1,475,200
Weekend
Weekend
214.1800
217.1900
213.7500
216.5300
1,438,000
218.1000
219.8300
213.1100
215.1200
1,538,700
213.0000
215.4200
212.0000
215.3700
1,235,200
214.7100
214.8600
212.6300
212.6700
1,295,600
217.4000
217.4000
213.9100
214.0700
1,574,900
Weekend
Weekend
215.9000
217.7100
215.9000
217.0600
596,800
No trading
217.5000
219.0800
216.9400
217.3700
1,228,600
216.1000
218.1100
215.0800
217.0900
1,494,900
218.4100
218.4100
214.5500
215.1600
2,421,400
Weekend
Weekend
218.8200
220.0200
216.4700
219.0000
2,475,900
216.6500
219.0300
216.2900
218.4300
1,964,100
213.8800
217.8200
213.5900
217.4700
2,063,400
210.7200
214.5400
209.5800
213.9600
1,806,000
209.4600
210.8700
208.5400
209.8100
2,499,000
Weekend
Weekend
207.9700
210.5900
206.1100
209.8000
1,546,500
205.0500
207.8900
204.9100
206.0200
1,221,200
206.6200
208.1000
204.4400
205.1500
1,137,500
204.0700
207.1700
204.0700
207.1300
1,337,700
203.4500
204.6800
201.4200
204.1200
1,144,800
Weekend
Weekend
205.0100
206.4400
203.7200
205.5900
1,218,000
206.0100
208.0900
203.4000
204.2300
1,700,000
207.7700
208.7100
206.3300
206.4300
1,168,800
207.7800
207.8700
204.5800
207.7400
1,355,000
207.3100
207.3100
203.3100
205.2800
2,220,900
Weekend
Weekend
209.3800
211.0900
206.0300
208.2400
2,577,800
6 · 10-Q
Next filing day · accepted 30 Oct, 21:44 ET
10-Q ↗
5 · 8-K
After-hours · 16:10 ET
8-K ↗
209.9100
212.7100
209.7500
209.9200
2,493,000
215.4500
216.5200
209.8300
210.5000
2,364,100
218.0500
221.5600
215.0000
217.7300
1,782,800
222.8600
223.4700
220.0100
221.0400
1,153,200
Weekend
Weekend
223.9100
224.6400
221.9100
223.0900
951,800
4 · 8-K
After-hours · 16:10 ET
8-K ↗
223.6700
224.5500
219.9700
223.1100
1,256,800
221.9100
225.3600
220.4300
223.2800
990,400
219.9800
221.3800
219.0100
220.9400
911,800
219.7700
220.8100
218.0000
220.1300
1,108,700
Weekend
Weekend
218.4800
220.4800
218.0900
219.8200
1,299,900
220.2900
220.4200
217.6900
218.2300
992,700
223.6800
224.8800
219.9500
221.0300
708,100
223.3000
226.2000
222.7800
224.4800
1,058,400
222.2900
225.4600
222.2900
223.0400
1,026,100
Weekend
Weekend
221.8500
226.3200
220.7800
225.1600
1,654,500
224.8100
225.3700
221.3400
221.6900
1,181,200
222.8500
226.1100
222.0200
225.3500
1,263,600
223.4600
223.6000
221.1300
222.7500
1,063,300
224.0900
224.3200
222.3200
223.1800
927,600
Weekend
Weekend
222.5700
225.7600
222.0300
224.1500
1,054,100
225.1600
225.8400
221.5600
222.5700
1,493,800
228.8100
229.8300
226.4600
227.2900
1,287,900
229.4000
231.6500
229.2800
229.4800
1,553,800
228.0100
229.1100
227.4700
229.0600
829,400
Weekend
Weekend
228.5600
230.6800
227.2300
228.2100
906,900
228.0200
229.0100
226.4700
226.8600
1,443,400
226.7000
228.6400
225.6200
227.4000
1,516,300
226.5000
227.5400
224.6200
227.5300
1,408,100
226.8700
227.3500
225.6400
226.2600
957,200
Weekend
Weekend
227.3300
227.9600
225.8900
226.9400
1,968,200
225.4700
227.7800
224.9200
226.7100
1,052,700
225.2800
228.3100
225.2700
226.2700
1,326,200
227.7400
228.6200
224.8800
225.3300
1,648,300
228.2700
229.1600
227.0900
228.1400
799,100
Weekend
Weekend
231.8000
232.6200
227.8200
228.4800
891,800
228.7200
232.8900
227.4000
232.2100
1,180,800
228.2800
229.3700
226.5800
228.5100
1,105,500
227.6400
229.3100
226.5900
229.0700
1,325,400
229.4700
229.4700
226.4700
228.1300
1,270,200
Weekend
Weekend
233.6300
233.7700
228.3000
229.7300
1,088,300
233.6700
235.1800
232.5000
233.8500
709,300
232.8300
233.3200
231.1500
232.4900
797,700
233.8200
234.5800
231.3000
233.1200
988,900
No trading
Weekend
Weekend
233.4700
234.3300
233.0300
233.9700
875,300
233.6300
234.4800
231.4000
233.1000
886,000
234.5000
235.0900
233.8100
234.9000
885,100
231.6700
234.7000
231.6700
234.3300
1,466,200
234.2200
235.9800
231.7900
232.2200
674,700
Weekend
Weekend
236.1300
237.0600
233.6900
234.3200
1,183,900
235.2000
236.4300
234.2800
235.4400
706,800
236.6800
238.6200
235.4900
236.1100
1,210,700
232.8400
235.5100
231.8600
234.8000
940,700
232.9700
234.0000
231.9700
232.4300
912,000
Weekend
Weekend
232.5900
233.8300
231.8000
232.8500
902,200
232.7600
234.0500
231.3900
232.5100
1,097,800
234.1600
234.1600
230.7600
232.7400
1,906,400
236.6000
237.4500
232.4100
233.5300
998,600
235.6300
237.2800
234.6800
237.0300
904,200
Weekend
Weekend
235.8100
237.3500
235.0900
235.2100
718,000
236.0000
236.8000
234.1200
235.6300
1,593,700
232.1500
236.1700
231.0500
235.5200
1,573,300
231.3300
233.6800
230.9900
232.0800
1,938,600
230.8200
232.2400
229.7900
231.7100
1,196,300
Weekend
Weekend
232.7800
232.7800
229.2500
231.2100
1,481,300
232.0000
234.7400
230.3900
230.6500
2,244,600
238.8400
240.9100
231.4000
231.6900
3,177,700
3 · 10-Q
Next filing day · accepted 29 Jul, 21:51 ET
10-Q ↗
2 · 8-K
After-hours · 16:08 ET
8-K ↗
243.1600
246.2500
242.0100
246.0100
1,861,500
244.4200
244.8100
241.1600
241.4100
989,300
Weekend
Weekend
245.2500
246.2000
244.5100
245.1600
935,900
1 · 8-K
After-hours · 16:37 ET
8-K ↗
242.6200
245.9200
242.4000
245.1100
1,045,700
241.8800
243.6800
240.5700
243.2700
1,195,700
240.1400
242.7800
240.1400
242.3100
1,029,100
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.