RSG
Home>Equity>Republic Services, Inc.
SHARE twitter icon webp whatsapp icon webp

Republic Services, Inc.
Republic Services, Inc.

212.62
1.71  (0.81%)
USD
Currency
15.79%
CAGR (3 year)
19.64%
CAGR (5 year)
66.58B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
34.02
Trailing PE
5.93
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
212.72
Low
209.54
Returns
0.81%

Republic Services, Inc. Historical Data

 - CAGR 12.05%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1998






-35.51%
10.75 		20.93%
13 		12.15%
14.58 		-14.81%
12.42 		-1.05%
12.29 		10.75
1999 11.88%
13.75 		-15.49%
11.62 		-7.14%
10.79 		27.06%
13.71 		14.30%
15.67 		5.30%
16.5 		-18.42%
13.46 		-46.14%
7.25 		-1.10%
7.17 		13.95%
8.17 		1.47%
8.29 		14.60%
9.5 		-22.70% 12.05
2000 -17.58%
7.83 		-8.43%
7.17 		1.67%
7.29 		25.10%
9.12 		20.61%
11 		-3.64%
10.6 		5.38%
11.17 		-12.71%
9.75 		-10.26%
8.75 		2.40%
8.96 		8.37%
9.71 		18.02%
11.46 		20.63% 13.50
2001 -19.98%
9.17 		20.94%
11.09 		12.71%
12.5 		-4.00%
12 		2.08%
12.25 		8.00%
13.23 		0.30%
13.27 		-0.30%
13.23 		-18.37%
10.8 		1.11%
10.92 		5.31%
11.5 		15.74%
13.31 		16.14% 15.13
2002 -12.85%
11.6 		3.19%
11.97 		4.01%
12.45 		6.02%
13.2 		6.14%
14.01 		-9.28%
12.71 		-7.71%
11.73 		17.05%
13.73 		-8.74%
12.53 		9.50%
13.72 		4.45%
14.33 		-2.37%
13.99 		5.11% 16.95
2003 -2.43%
13.65 		-6.89%
12.71 		4.09%
13.23 		8.16%
14.31 		11.39%
15.94 		-5.21%
15.11 		6.75%
16.13 		1.74%
16.41 		-8.04%
15.09 		2.72%
15.5 		9.48%
16.97 		0.71%
17.09 		22.16% 18.99
2004 -2.69%
16.63 		5.17%
17.49 		3.20%
18.05 		6.43%
19.21 		0.10%
19.23 		0.31%
19.29 		-1.14%
19.07 		-2.31%
18.63 		6.49%
19.84 		3.48%
20.53 		2.24%
20.99 		6.53%
22.36 		30.84% 21.28
2005 -1.70%
21.98 		-3.82%
21.14 		5.58%
22.32 		3.36%
23.07 		2.51%
23.65 		1.52%
24.01 		0.67%
24.17 		-0.08%
24.15 		-2.57%
23.53 		0.17%
23.57 		1.40%
23.9 		4.73%
25.03 		11.94% 23.84
2006 0.80%
25.23 		2.70%
25.91 		9.38%
28.34 		3.53%
29.34 		-7.29%
27.2 		-1.14%
26.89 		-0.45%
26.77 		-3.44%
25.85 		3.71%
26.81 		1.98%
27.34 		1.13%
27.65 		-1.95%
27.11 		8.31% 26.71
2007 6.34%
28.83 		-2.67%
28.06 		-0.86%
27.82 		0.40%
27.93 		8.41%
30.28 		1.19%
30.64 		4.28%
31.95 		-2.69%
31.09 		5.21%
32.71 		4.52%
34.19 		-2.98%
33.17 		-5.49%
31.35 		15.64% 29.93
2008 -4.31%
30 		1.77%
30.53 		-4.23%
29.24 		8.72%
31.79 		3.59%
32.93 		-9.81%
29.7 		9.43%
32.5 		1.14%
32.87 		-8.79%
29.98 		-20.95%
23.7 		1.27%
24 		3.29%
24.79 		-20.93% 33.54
2009 4.32%
25.86 		-23.05%
19.9 		-13.82%
17.15 		22.45%
21 		8.52%
22.79 		7.11%
24.41 		8.97%
26.6 		-3.72%
25.61 		3.75%
26.57 		-2.48%
25.91 		8.84%
28.2 		0.39%
28.31 		14.20% 37.58
2010 -5.37%
26.79 		5.04%
28.14 		3.13%
29.02 		6.93%
31.03 		-6.16%
29.12 		2.09%
29.73 		7.16%
31.86 		-7.63%
29.43 		3.60%
30.49 		-2.23%
29.81 		-5.60%
28.14 		6.11%
29.86 		5.48% 42.11
2011 3.28%
30.84 		-3.99%
29.61 		1.45%
30.04 		5.26%
31.62 		-0.32%
31.52 		-2.13%
30.85 		-5.90%
29.03 		4.58%
30.36 		-7.58%
28.06 		1.43%
28.46 		-3.55%
27.45 		0.36%
27.55 		-7.74% 47.18
2012 6.28%
29.28 		1.88%
29.83 		2.45%
30.56 		-10.44%
27.37 		-3.69%
26.36 		0.38%
26.46 		9.33%
28.93 		-4.42%
27.65 		-0.51%
27.51 		3.05%
28.35 		0.42%
28.47 		3.02%
29.33 		6.46% 52.87
2013 8.73%
31.89 		-1.41%
31.44 		4.96%
33 		3.27%
34.08 		0.06%
34.1 		-0.47%
33.94 		-0.09%
33.91 		-4.13%
32.51 		2.61%
33.36 		0.33%
33.47 		4.30%
34.91 		-4.90%
33.2 		13.19% 59.24
2014 -3.52%
32.03 		6.49%
34.11 		0.15%
34.16 		2.72%
35.09 		0.88%
35.4 		7.26%
37.97 		-0.11%
37.93 		3.69%
39.33 		-0.79%
39.02 		-1.59%
38.4 		3.15%
39.61 		1.62%
40.25 		21.23% 66.38
2015 -1.42%
39.68 		3.12%
40.92 		-0.88%
40.56 		0.17%
40.63 		-0.84%
40.29 		-2.78%
39.17 		8.58%
42.53 		-3.64%
40.98 		0.54%
41.2 		6.17%
43.74 		0.43%
43.93 		0.14%
43.99 		9.29% 74.38
2016 -0.66%
43.7 		4.58%
45.7 		4.27%
47.65 		-1.22%
47.07 		2.57%
48.28 		6.28%
51.31 		-0.10%
51.26 		-1.44%
50.52 		-0.14%
50.45 		4.32%
52.63 		5.43%
55.49 		2.81%
57.05 		29.69% 83.34
2017 0.58%
57.38 		7.96%
61.95 		1.39%
62.81 		0.29%
62.99 		0.98%
63.61 		0.19%
63.73 		0.77%
64.22 		1.59%
65.24 		1.26%
66.06 		-1.50%
65.07 		-0.20%
64.94 		4.11%
67.61 		18.51% 93.38
2018 1.76%
68.8 		-2.35%
67.18 		-1.41%
66.23 		-2.34%
64.68 		4.25%
67.43 		1.38%
68.36 		6.03%
72.48 		1.21%
73.36 		-0.95%
72.66 		0.03%
72.68 		6.41%
77.34 		-6.79%
72.09 		6.63% 104.63
2019 6.41%
76.71 		2.24%
78.43 		2.49%
80.38 		3.04%
82.82 		2.14%
84.59 		2.42%
86.64 		2.32%
88.65 		0.68%
89.25 		-3.03%
86.55 		1.11%
87.51 		1.30%
88.65 		1.11%
89.63 		24.33% 117.24
2020 6.05%
95.05 		-5.04%
90.26 		-16.84%
75.06 		4.37%
78.34 		9.09%
85.46 		-3.99%
82.05 		6.34%
87.25 		6.27%
92.72 		0.68%
93.35 		-5.55%
88.17 		9.70%
96.72 		-0.43%
96.3 		7.44% 131.37
2021 -6.00%
90.52 		-1.58%
89.09 		11.52%
99.35 		7.00%
106.3 		2.71%
109.18 		0.76%
110.01 		7.59%
118.36 		4.87%
124.13 		-3.28%
120.06 		12.11%
134.6 		-1.74%
132.26 		5.44%
139.45 		44.81% 147.20
2022 -8.45%
127.66 		-5.78%
120.28 		10.16%
132.5 		1.34%
134.27 		-0.32%
133.84 		-2.22%
130.87 		5.95%
138.66 		2.93%
142.72 		-4.68%
136.04 		-2.51%
132.62 		5.03%
139.29 		-7.39%
128.99 		-7.50% 164.94
2023 -3.23%
124.82 		3.29%
128.93 		4.88%
135.22 		6.95%
144.62 		-2.07%
141.63 		8.15%
153.17 		-1.34%
151.11 		-4.62%
144.13 		-1.12%
142.51 		4.20%
148.49 		8.99%
161.84 		1.90%
164.91 		27.85% 184.82
2024 3.77%
171.12 		7.29%
183.6 		4.27%
191.44 		0.14%
191.7 		-3.40%
185.19 		4.94%
194.34 		-0.01%
194.32 		7.15%
208.21 		-3.54%
200.84 		-1.41%
198 		7.38%
212.62
28.93% 207.09
Data Source: Yahoo

Performance

Today’s Low
209.58
Today’s High
212.68
52W Low
159.10
52W High
216.18
Today Open
210.91
Prev. Close
210.91
Volume
990586

Republic Services, Inc. historical chart

52-Week Range
159.1 - 216.18
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_386225
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
209.58 - 212.68
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
RSG

Republic Services, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.58 02 Oct 2024
Cash Dividend 0.54 02 Jul 2024
Cash Dividend 0.54 01 Apr 2024
Cash Dividend 0.54 29 Dec 2023
Cash Dividend 0.54 29 Sep 2023
Cash Dividend 0.50 30 Jun 2023
Cash Dividend 0.50 31 Mar 2023
Cash Dividend 0.50 30 Dec 2022
Cash Dividend 0.50 30 Sep 2022
Cash Dividend 0.46 30 Jun 2022
Cash Dividend 0.46 31 Mar 2022
Cash Dividend 0.46 31 Dec 2021
Cash Dividend 0.46 30 Sep 2021
Cash Dividend 0.43 30 Jun 2021
Cash Dividend 0.43 31 Mar 2021
Cash Dividend 0.43 31 Dec 2020
Cash Dividend 0.43 30 Sep 2020
Cash Dividend 0.41 30 Jun 2020
Cash Dividend 0.41 31 Mar 2020
Cash Dividend 0.41 31 Dec 2019
Cash Dividend 0.41 30 Sep 2019
Cash Dividend 0.38 28 Jun 2019
Cash Dividend 0.38 29 Mar 2019
Cash Dividend 0.38 31 Dec 2018
Cash Dividend 0.38 28 Sep 2018
Cash Dividend 0.34 29 Jun 2018
Cash Dividend 0.34 29 Mar 2018
Cash Dividend 0.34 29 Dec 2017
Cash Dividend 0.34 29 Sep 2017
Cash Dividend 0.32 29 Jun 2017
Cash Dividend 0.32 30 Mar 2017
Cash Dividend 0.32 29 Dec 2016
Cash Dividend 0.32 29 Sep 2016
Cash Dividend 0.30 29 Jun 2016
Cash Dividend 0.30 30 Mar 2016
Cash Dividend 0.30 30 Dec 2015
Cash Dividend 0.30 29 Sep 2015
Cash Dividend 0.28 29 Jun 2015
Cash Dividend 0.28 30 Mar 2015
Cash Dividend 0.28 30 Dec 2014
Cash Dividend 0.28 29 Sep 2014
Cash Dividend 0.26 27 Jun 2014
Cash Dividend 0.26 28 Mar 2014
Cash Dividend 0.26 30 Dec 2013
Cash Dividend 0.26 27 Sep 2013
Cash Dividend 0.23 27 Jun 2013
Cash Dividend 0.23 27 Mar 2013
Cash Dividend 0.23 28 Dec 2012
Cash Dividend 0.23 27 Sep 2012
Cash Dividend 0.22 28 Jun 2012
Cash Dividend 0.22 29 Mar 2012
Cash Dividend 0.22 29 Dec 2011
Cash Dividend 0.22 29 Sep 2011
Cash Dividend 0.20 29 Jun 2011
Cash Dividend 0.20 30 Mar 2011
Cash Dividend 0.20 30 Dec 2010
Cash Dividend 0.20 29 Sep 2010
Cash Dividend 0.19 29 Jun 2010
Cash Dividend 0.19 30 Mar 2010
Cash Dividend 0.19 30 Dec 2009
Cash Dividend 0.19 29 Sep 2009
Cash Dividend 0.19 29 Jun 2009
Cash Dividend 0.19 30 Mar 2009
Cash Dividend 0.19 30 Dec 2008
Cash Dividend 0.19 29 Sep 2008
Cash Dividend 0.17 27 Jun 2008
Cash Dividend 0.17 28 Mar 2008
Cash Dividend 0.17 28 Dec 2007
Cash Dividend 0.17 27 Sep 2007
Cash Dividend 0.11 28 Jun 2007
Cash Dividend 0.07 29 Mar 2007
Cash Dividend 0.11 28 Dec 2006
Cash Dividend 0.11 28 Sep 2006
Cash Dividend 0.09 29 Jun 2006
Cash Dividend 0.09 30 Mar 2006
Cash Dividend 0.09 28 Dec 2005
Cash Dividend 0.09 29 Sep 2005
Cash Dividend 0.08 29 Jun 2005
Cash Dividend 0.08 30 Mar 2005
Cash Dividend 0.08 30 Dec 2004
Cash Dividend 0.08 29 Sep 2004
Cash Dividend 0.04 29 Jun 2004
Cash Dividend 0.04 30 Mar 2004
Cash Dividend 0.04 30 Dec 2003
Cash Dividend 0.04 26 Sep 2003
Data Source: Yahoo

Republic Services, Inc. Split History

BonusRatioEx Date
Split 3:2 19 Mar 2007
Data Source: Yahoo

Republic Services, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 212.62210.91212.72209.541.710.81%
19 Nov 2024 210.91208.04211.03206.941.830.88%
18 Nov 2024 209.08207.57209.90207.201.040.50%
15 Nov 2024 208.04208.50209.61207.20-1.42-0.68%
14 Nov 2024 209.46213.87214.26208.90-5.22-2.43%
13 Nov 2024 214.68212.37216.18211.462.441.15%
12 Nov 2024 212.24212.51213.32211.460.420.20%
11 Nov 2024 211.82212.50214.96211.510.230.11%
08 Nov 2024 211.59209.14213.25204.393.511.69%
07 Nov 2024 208.08207.82209.09206.861.010.49%
06 Nov 2024 207.07205.67207.81202.734.932.44%
05 Nov 2024 202.14200.89202.55200.001.550.77%
04 Nov 2024 200.59200.00201.27198.892.011.01%
01 Nov 2024 198.58198.85200.17197.850.580.29%
31 Oct 2024 198.00198.01200.12197.61-0.81-0.41%
30 Oct 2024 198.81204.00207.50198.51-5.50-2.69%
29 Oct 2024 204.31201.22205.70200.583.891.94%
28 Oct 2024 200.42200.98201.19199.900.590.30%
25 Oct 2024 199.83201.31202.14199.59-1.70-0.84%
24 Oct 2024 201.53203.26203.84201.30-2.45-1.20%
23 Oct 2024 203.98203.44204.68202.770.060.03%
22 Oct 2024 203.92203.39204.16202.01-0.19-0.09%
21 Oct 2024 204.11204.49205.40202.98-0.69-0.34%
18 Oct 2024 204.80205.47206.00203.99-0.82-0.40%
17 Oct 2024 205.62206.27206.80204.610.090.04%
16 Oct 2024 205.53205.65207.19204.97-0.96-0.46%
15 Oct 2024 206.49207.06208.54206.030.720.35%
14 Oct 2024 205.77205.16206.98204.571.330.65%
11 Oct 2024 204.44203.80204.85202.841.360.67%
10 Oct 2024 203.08205.06205.39202.97-1.76-0.86%
09 Oct 2024 204.84202.38205.13200.912.781.38%
08 Oct 2024 202.06200.00202.33199.143.451.74%
07 Oct 2024 198.61199.46199.93197.81-2.06-1.03%
04 Oct 2024 200.67200.94201.14199.50-1.23-0.61%
03 Oct 2024 201.90199.60202.04199.601.810.90%
02 Oct 2024 200.09200.61201.24199.50-1.19-0.59%
01 Oct 2024 201.28200.80201.82199.300.440.22%
30 Sep 2024 200.84199.12200.97198.351.460.73%
27 Sep 2024 199.38200.40201.52199.11-1.39-0.69%
26 Sep 2024 200.77203.54205.10200.65-3.72-1.82%
25 Sep 2024 204.49204.23204.84203.301.130.56%
24 Sep 2024 203.36202.16203.51201.640.550.27%
23 Sep 2024 202.81201.64203.35201.361.420.71%
20 Sep 2024 201.39197.95201.49197.950.480.24%
19 Sep 2024 200.91199.92201.26197.691.730.87%
18 Sep 2024 199.18201.66202.04198.16-2.57-1.27%
17 Sep 2024 201.75204.66205.13201.30-3.61-1.76%
16 Sep 2024 205.36206.53207.83205.25-0.43-0.21%
13 Sep 2024 205.79205.17206.80204.470.550.27%
12 Sep 2024 205.24204.09205.32202.810.440.21%
11 Sep 2024 204.80204.66205.53200.74-1.51-0.73%
10 Sep 2024 206.31205.81207.11204.641.010.49%
09 Sep 2024 205.30203.94207.20203.102.481.22%
06 Sep 2024 202.82205.53207.00202.80-2.61-1.27%
05 Sep 2024 205.43207.71207.80204.37-2.28-1.10%
04 Sep 2024 207.71206.00207.89205.601.880.91%
03 Sep 2024 205.83208.20208.59204.84-2.38-1.14%
30 Aug 2024 208.21205.91208.65205.792.271.10%
29 Aug 2024 205.94207.92208.69205.46-1.41-0.68%
28 Aug 2024 207.35207.59208.31206.410.380.18%
27 Aug 2024 206.97207.24207.92205.950.140.07%
26 Aug 2024 206.83206.61208.62206.510.560.27%
23 Aug 2024 206.27207.30208.00205.47-0.64-0.31%
22 Aug 2024 206.91206.69207.76206.131.090.53%
21 Aug 2024 205.82205.71205.90204.800.520.25%
20 Aug 2024 205.30205.47205.56204.510.340.17%
19 Aug 2024 204.96203.17205.00202.831.690.83%
16 Aug 2024 203.27203.24203.80202.560.390.19%
15 Aug 2024 202.88202.82203.28201.670.430.21%
14 Aug 2024 202.45200.00202.64199.502.061.03%
13 Aug 2024 200.39200.06200.58199.080.880.44%
12 Aug 2024 199.51201.11201.11198.77-1.71-0.85%
09 Aug 2024 201.22201.38201.53197.62-0.27-0.13%
08 Aug 2024 201.49201.32202.30200.39-0.07-0.03%
07 Aug 2024 201.56197.30203.21197.304.862.47%
06 Aug 2024 196.70195.69199.50195.361.550.79%
05 Aug 2024 195.15200.00201.64193.75-4.85-2.43%
02 Aug 2024 200.00197.97200.05196.282.461.25%
01 Aug 2024 197.54194.87197.55193.803.221.66%
31 Jul 2024 194.32192.82194.96192.641.961.02%
30 Jul 2024 192.36192.20194.68192.110.200.10%
29 Jul 2024 192.16191.86193.46190.501.860.98%
26 Jul 2024 190.30189.46192.00188.820.960.51%
25 Jul 2024 189.34201.92202.55189.27-10.33-5.17%
24 Jul 2024 199.67198.29200.69197.810.630.32%
23 Jul 2024 199.04204.17204.32198.24-6.04-2.95%
22 Jul 2024 205.08204.06205.17203.071.620.80%
19 Jul 2024 203.46206.06206.06203.15-1.11-0.54%
18 Jul 2024 204.57204.97206.54204.04-0.85-0.41%
17 Jul 2024 205.42204.59206.48204.021.240.61%
16 Jul 2024 204.18201.72204.25201.232.991.49%
15 Jul 2024 201.19200.50201.55200.120.940.47%
12 Jul 2024 200.25199.31201.34199.061.550.78%
11 Jul 2024 198.70197.35199.37197.151.820.92%
10 Jul 2024 196.88195.78197.07194.831.560.80%
09 Jul 2024 195.32195.00195.78194.070.030.02%
08 Jul 2024 195.29195.15196.12194.920.400.21%
05 Jul 2024 194.89194.00195.11192.431.350.70%
03 Jul 2024 193.54193.52193.93192.680.380.20%
02 Jul 2024 193.16192.23193.57191.540.280.15%
01 Jul 2024 192.88194.82195.07192.10-1.46-0.75%
28 Jun 2024 194.34194.94195.81194.07-0.48-0.25%
27 Jun 2024 194.82194.68195.37194.150.730.38%
26 Jun 2024 194.09193.45194.92193.16-0.41-0.21%
25 Jun 2024 194.50194.80195.28193.89-0.16-0.08%
24 Jun 2024 194.66192.58194.84192.042.811.46%
21 Jun 2024 191.85192.32192.32191.350.020.01%
20 Jun 2024 191.83191.56192.38190.66-0.02-0.01%
18 Jun 2024 191.85191.59192.30190.710.160.08%
17 Jun 2024 191.69188.22192.14188.143.051.62%
14 Jun 2024 188.64186.64188.80186.011.210.65%
13 Jun 2024 187.43187.18187.58185.110.160.09%
12 Jun 2024 187.27186.15187.69185.070.620.33%
11 Jun 2024 186.65187.18187.63185.69-1.07-0.57%
10 Jun 2024 187.72186.88188.13186.610.770.41%
07 Jun 2024 186.95187.46189.28186.63-0.12-0.06%
06 Jun 2024 187.07188.31188.86185.99-1.00-0.53%
05 Jun 2024 188.07187.59188.41185.430.710.38%
04 Jun 2024 187.36185.26187.41184.502.041.10%
03 Jun 2024 185.32184.67186.05183.810.130.07%
31 May 2024 185.19181.94185.25181.513.121.71%
30 May 2024 182.07181.59182.79180.920.480.26%
29 May 2024 181.59182.82182.82181.44-1.92-1.05%
28 May 2024 183.51186.17186.17183.34-3.30-1.77%
24 May 2024 186.81186.75186.99184.860.480.26%
23 May 2024 186.33186.77187.13185.88-0.44-0.24%
22 May 2024 186.77186.52187.00185.570.290.16%
21 May 2024 186.48186.28186.81185.790.500.27%
20 May 2024 185.98187.93187.93185.70-2.18-1.16%
17 May 2024 188.16188.01188.63186.360.460.25%
16 May 2024 187.70187.50187.96186.310.730.39%
15 May 2024 186.97187.10188.25186.54-0.37-0.20%
14 May 2024 187.34188.22189.22187.23-0.89-0.47%
13 May 2024 188.23189.11189.83188.03-1.01-0.53%
10 May 2024 189.24188.81189.88188.791.110.59%
09 May 2024 188.13187.30188.26187.060.800.43%
08 May 2024 187.33188.58189.32187.15-1.23-0.65%
07 May 2024 188.56187.39188.67187.201.850.99%
06 May 2024 186.71186.14186.72185.431.200.65%
03 May 2024 185.51186.64187.80183.93-0.93-0.50%
02 May 2024 186.44187.25188.00185.660.440.24%
01 May 2024 186.00187.75187.75181.37-5.70-2.97%
30 Apr 2024 191.70193.46196.76191.57-1.71-0.88%
29 Apr 2024 193.41191.82193.62191.731.490.78%
26 Apr 2024 191.92193.42193.68191.58-1.64-0.85%
25 Apr 2024 193.56191.68193.82190.611.570.82%
24 Apr 2024 191.99190.46192.59190.151.380.72%
23 Apr 2024 190.61192.31192.99190.03-1.15-0.60%
22 Apr 2024 191.76190.59192.75190.222.001.05%
19 Apr 2024 189.76190.25190.67188.850.790.42%
18 Apr 2024 188.97189.08189.83188.180.020.01%
17 Apr 2024 188.95188.62189.15187.101.470.78%
16 Apr 2024 187.48188.45188.98186.960.240.13%
15 Apr 2024 187.24189.41189.91186.74-0.58-0.31%
12 Apr 2024 187.82188.79189.35187.03-1.36-0.72%
11 Apr 2024 189.18189.06189.51187.78-0.51-0.27%
10 Apr 2024 189.69188.00190.14187.620.890.47%
09 Apr 2024 188.80188.97189.36187.500.280.15%
08 Apr 2024 188.52187.62189.26187.520.120.06%
05 Apr 2024 188.40187.48188.48186.381.620.87%
04 Apr 2024 186.78190.18190.46186.43-2.46-1.30%
03 Apr 2024 189.24188.86189.64188.420.320.17%
02 Apr 2024 188.92189.64190.33188.92-0.91-0.48%
01 Apr 2024 189.83190.69190.86189.27-1.61-0.84%
28 Mar 2024 191.44191.88192.06191.02-0.08-0.04%
27 Mar 2024 191.52190.33191.57189.701.830.96%
26 Mar 2024 189.69189.73190.42189.33-0.04-0.02%
25 Mar 2024 189.73190.45190.60189.00-0.78-0.41%
22 Mar 2024 190.51189.75190.72188.971.390.73%
21 Mar 2024 189.12187.98189.40187.301.320.70%
20 Mar 2024 187.80188.51188.66187.28-0.35-0.19%
19 Mar 2024 188.15188.28188.48187.460.570.30%
18 Mar 2024 187.58186.31188.16186.281.270.68%
15 Mar 2024 186.31184.42186.61184.39-0.02-0.01%
14 Mar 2024 186.33186.54186.78184.420.440.24%
13 Mar 2024 185.89185.67186.03184.230.450.24%
12 Mar 2024 185.44184.10186.10183.881.170.63%
11 Mar 2024 184.27184.00184.53182.820.080.04%
08 Mar 2024 184.19183.39184.72182.770.190.10%
07 Mar 2024 184.00184.80184.88183.400.200.11%
06 Mar 2024 183.80183.12184.74182.750.040.02%
05 Mar 2024 183.76185.00185.58182.57-1.18-0.64%
04 Mar 2024 184.94183.67185.22183.481.300.71%
01 Mar 2024 183.64182.90184.07182.040.040.02%
29 Feb 2024 183.60185.00185.15182.76-2.35-1.26%
28 Feb 2024 185.95192.57192.57184.491.430.77%
27 Feb 2024 184.52184.71184.94183.33-0.35-0.19%
26 Feb 2024 184.87185.33186.20184.70-0.11-0.06%
23 Feb 2024 184.98183.59185.32183.531.650.90%
22 Feb 2024 183.33181.79183.99181.181.971.09%
21 Feb 2024 181.36180.01181.52179.621.350.75%
20 Feb 2024 180.01181.41182.27179.83-0.42-0.23%
16 Feb 2024 180.43180.20181.34179.480.570.32%
15 Feb 2024 179.86178.50179.98177.031.120.63%
14 Feb 2024 178.74176.32178.78176.303.131.78%
13 Feb 2024 175.61173.21176.54172.233.612.10%
12 Feb 2024 172.00172.95173.21171.06-1.49-0.86%
09 Feb 2024 173.49175.01175.07172.79-1.15-0.66%
08 Feb 2024 174.64175.01175.07173.090.080.05%
07 Feb 2024 174.56174.15175.35173.220.880.51%
06 Feb 2024 173.68173.41173.75172.490.430.25%
05 Feb 2024 173.25173.46174.12172.68-0.41-0.24%
02 Feb 2024 173.66173.91174.46172.79-0.17-0.10%
01 Feb 2024 173.83170.72173.86169.832.711.58%
31 Jan 2024 171.12173.51173.55170.47-1.76-1.02%
30 Jan 2024 172.88171.77172.96171.311.410.82%
29 Jan 2024 171.47171.10171.74170.580.180.11%
26 Jan 2024 171.29170.59171.36170.351.010.59%
25 Jan 2024 170.28168.72170.37168.580.940.56%
24 Jan 2024 169.34170.00170.38169.20-0.48-0.28%
23 Jan 2024 169.82168.68169.87168.010.990.59%
22 Jan 2024 168.83168.70169.27167.510.150.09%
19 Jan 2024 168.68168.08169.15167.640.930.55%
18 Jan 2024 167.75166.20167.80165.991.550.93%
17 Jan 2024 166.20165.60168.22165.250.560.34%
16 Jan 2024 165.64165.68166.61165.06-0.50-0.30%
12 Jan 2024 166.14164.42166.22163.452.211.35%
11 Jan 2024 163.93164.53164.71163.17-0.37-0.23%
10 Jan 2024 164.30163.47164.38162.860.490.30%
09 Jan 2024 163.81164.03164.62163.21-0.54-0.33%
08 Jan 2024 164.35163.93164.40162.270.830.51%
05 Jan 2024 163.52164.21164.49162.75-0.64-0.39%
04 Jan 2024 164.16164.70165.90163.770.440.27%
03 Jan 2024 163.72165.76167.13163.69-1.22-0.74%
02 Jan 2024 164.94163.70166.02163.700.030.02%
29 Dec 2023 164.91164.18165.06163.720.600.37%
28 Dec 2023 164.31164.09164.88163.710.550.34%
27 Dec 2023 163.76162.87163.82162.560.690.42%
26 Dec 2023 163.07162.34163.41161.940.380.23%
22 Dec 2023 162.69161.99162.88161.341.040.64%
21 Dec 2023 161.65162.00163.42161.19-0.55-0.34%
20 Dec 2023 162.20162.39163.57162.18-0.60-0.37%
19 Dec 2023 162.80163.60163.98162.28-0.77-0.47%
18 Dec 2023 163.57162.87164.56162.641.490.92%
15 Dec 2023 162.08160.81162.55160.65-0.61-0.37%
14 Dec 2023 162.69166.80166.80162.35-4.42-2.64%
13 Dec 2023 167.11165.33167.17165.181.941.17%
12 Dec 2023 165.17162.59165.32162.072.731.68%
11 Dec 2023 162.44161.93163.05161.530.650.40%
08 Dec 2023 161.79162.05162.05160.420.200.12%
07 Dec 2023 161.59161.85162.79160.60-0.26-0.16%
06 Dec 2023 161.85161.33162.21160.390.390.24%
05 Dec 2023 161.46162.48162.86161.17-1.10-0.68%
04 Dec 2023 162.56163.17163.78162.14-1.36-0.83%
01 Dec 2023 163.92161.96163.95161.842.081.29%
30 Nov 2023 161.84159.78161.85159.381.911.19%
29 Nov 2023 159.93159.76160.06159.100.090.06%
28 Nov 2023 159.84159.87160.49159.36-0.41-0.26%
27 Nov 2023 160.25161.35161.35160.10-0.15-0.09%
24 Nov 2023 160.40159.92160.41159.230.390.24%
22 Nov 2023 160.01160.19160.76159.73-0.03-0.02%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 53.52
52-Week Low Change % 0.34%
52-Week High Change -3.56
52-Week High Change % -0.02%

Stock Price Average

50 Day Average 204.17
50 Day Average Change 8.45
50 Day Average Change % 0.04%
200 Day Average 194.79
200 Day Average Change 17.83
200 Day Average Change % 0.09%

Share Statistics

Republic Services, Inc. Financials

 2019-12-312020-09-302020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position  177400000.0114200000.0105600000.0214300000.0253800000.0
Capital Expenditure  -1194600000.0-1316300000.0-1454000000.0-1631100000.0-1905300000.0
Cash Dividends Paid  -522500000.0-552600000.0-592900000.0-638100000.0-673400000.0
Cash Flow From Continuing Financing Activities  -612000000.0-329200000.01344200000.061900000.0-547000000.0
Cash Flow From Continuing Investing Activities  -1922800000.0-2466100000.0-4423000000.0-3666800000.0-3314500000.0
Cash Flow From Continuing Operating Activities  2471600000.02786700000.03190000000.03617800000.03812500000.0
Change In Account Payable  -46700000.0113800000.0106400000.082800000.0-37000000.0
Change In Other Current Liabilities51900000.0 18600000.0101300000.064500000.043400000.0-21600000.0
Change In Other Working Capital55500000.0 18600000.0    
Change In Payable  -46700000.0113800000.0106400000.082800000.0-37000000.0
Change In Payables And Accrued Expense  -46700000.0113800000.0106400000.082800000.0-37000000.0
Change In Prepaid Assets  6500000.0-57000000.0-83800000.0-29800000.0-210700000.0
Change In Receivables  13800000.0-135400000.0-198800000.0-71300000.0-10200000.0
Change In Working Capital  -7800000.022700000.0-111700000.025100000.0-279500000.0
Changes In Account Receivables  13800000.0-135400000.0-198800000.0-71300000.0-10200000.0
Changes In Cash  -63200000.0-8600000.0111200000.012900000.0-49000000.0
Common Stock Dividend Paid-491200000.0 -522500000.0-552600000.0   
Common Stock Issuance9300000.0 3900000.0    
Common Stock Payments  -98800000.0-264200000.0-217100000.0-263000000.0-406800000.0
Deferred Income Tax  60800000.0-15500000.0181100000.0101700000.0119700000.0
Deferred Tax  60800000.0-15500000.0181100000.0101700000.0119700000.0
Depreciation  1158800000.01268200000.01441200000.01599300000.01741000000.0
Depreciation Amortization Depletion  1158800000.01268200000.01441200000.01599300000.01741000000.0
Depreciation And Amortization  1158800000.01268200000.01441200000.01599300000.01741000000.0
Earnings Losses From Equity Investments  118200000.0188500000.0165600000.094300000.0210500000.0
Effect Of Exchange Rate Changes   0.0-2500000.0300000.01200000.0
End Cash Position  114200000.0105600000.0214300000.0227500000.0204800000.0
Financing Cash Flow  -612000000.0-329200000.01344200000.061900000.0-547000000.0
Free Cash Flow  1277000000.01470400000.01736000000.01986700000.01907200000.0
Investing Cash Flow  -1922800000.0-2466100000.0-4423000000.0-3666800000.0-3314500000.0
Issuance Of Capital Stock9300000.0 3900000.0    
Issuance Of Debt  5341600000.05846600000.016446300000.041393400000.028774500000.0
Long Term Debt Issuance  5341600000.0692300000.00.02172300000.0-10446600000.0
Long Term Debt Payments-5327900000.0 -5221400000.0-5304500000.0   
Net Business Purchase And Sale  -736600000.0-1175400000.0-2987900000.0-2058900000.0-1407400000.0
Net Common Stock Issuance  -94900000.0-264200000.0-217100000.0-263000000.0-406800000.0
Net Income From Continuing Operations  969600000.01292300000.01487600000.01731400000.01971200000.0
Net Issuance Payments Of Debt  120200000.0542100000.02164600000.0982600000.0553300000.0
Net Long Term Debt Issuance  120200000.0692300000.00.02172300000.01743000000.0
Net Other Financing Charges  -114800000.0-54500000.0-10400000.0-19600000.0-20100000.0
Net Other Investing Changes  -21700000.06100000.0-13900000.0-6000000.0-14600000.0
Net PPEPurchase And Sale  -1164500000.0-1296800000.0-1421200000.0-1601900000.0-1892500000.0
Net Short Term Debt Issuance   -150200000.02164600000.0-1189700000.0-1324200000.0
Operating Cash Flow  2471600000.02786700000.03190000000.03617800000.03812500000.0
Operating Gains Losses  295600000.0188900000.0156400000.093300000.0221300000.0
Other Non Cash Items  -70500000.0-46800000.0-44900000.0-27100000.0-35900000.0
Pension And Employee Benefit Expense0.04300000.0     
Provisionand Write Offof Assets  27800000.019900000.041500000.053200000.034500000.0
Purchase Of Business  -769500000.0-1221700000.0-3038500000.0-2065300000.0-1414600000.0
Purchase Of PPE  -1194600000.0-1316300000.0-1454000000.0-1631100000.0-1905300000.0
Repayment Of Debt  -5221400000.0-5304500000.0-14281700000.0-40410800000.0-28221200000.0
Repurchase Of Capital Stock  -98800000.0-264200000.0-217100000.0-263000000.0-406800000.0
Sale Of Business  32900000.046300000.050600000.06400000.07200000.0
Sale Of PPE  30100000.019500000.032800000.029200000.012800000.0
Short Term Debt Issuance   5154300000.016446300000.039221100000.026897000000.0
Short Term Debt Payments   -5304500000.0-14281700000.0-40410800000.0-28221200000.0
Stock Based Compensation  37300000.057000000.038800000.040900000.040200000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.