Republic Services Inc.
RSG Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of RSG by members of U.S. Congress
RSG Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
RSG Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
RSG Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in RSG holdings by institutional investors
Quarterly net insider trading by RSG's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$60,000 Jul 17, 2026 Issue: Taxation/Internal Revenue Code Energy/Nuclear
-
$15,000 Apr 20, 2026 Issue: Environment/Superfund
-
$60,000 Apr 17, 2026 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$40,000 Apr 14, 2026 Issue: Budget/Appropriations Environment/Superfund Waste (hazardous/solid/interstate/nuclear)
-
$40,000 Jan 20, 2026 Issue: Budget/Appropriations Environment/Superfund Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Jan 20, 2026 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$60,000 Oct 20, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$40,000 Oct 19, 2025 Issue: Budget/Appropriations Environment/Superfund Waste (hazardous/solid/interstate/nuclear)
-
$40,000 Jul 21, 2025 Issue: Environment/Superfund Waste (hazardous/solid/interstate/nuclear) Budget/Appropriations
-
$60,000 Jul 18, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$60,000 Apr 21, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$40,000 Apr 11, 2025 Issue: Budget/Appropriations Environment/Superfund Waste (hazardous/solid/interstate/nuclear)
-
$40,000 Jan 21, 2025 Issue: Budget/Appropriations Environment/Superfund Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Jan 20, 2025 Issue: Energy/Nuclear Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code
-
$40,000 Oct 21, 2024 Issue: Waste (hazardous/solid/interstate/nuclear) Environment/Superfund Budget/Appropriations
-
$60,000 Oct 08, 2024 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$40,000 Jul 22, 2024 Issue: Waste (hazardous/solid/interstate/nuclear) Environment/Superfund Budget/Appropriations
-
$60,000 Jul 18, 2024 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$40,000 Jan 22, 2024 Issue: Waste (hazardous/solid/interstate/nuclear) Environment/Superfund Budget/Appropriations
-
$60,000 Oct 20, 2023 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Oct 19, 2022 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jul 20, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Apr 20, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jan 19, 2022 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Oct 18, 2021 Issue: Waste (hazardous/solid/interstate/nuclear) Labor Issues/Antitrust/Workplace Energy/Nuclear Taxation/Internal Revenue Code
-
$60,000 Jul 20, 2021 Issue: Labor Issues/Antitrust/Workplace Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Energy/Nuclear
-
$20,000 Apr 20, 2021 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Apr 19, 2021 Issue: Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Energy/Nuclear
-
$60,000 Jan 21, 2021 Issue: Energy/Nuclear Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code
-
$50,000 Jan 20, 2021 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Oct 20, 2020 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear Homeland Security
-
$50,000 Oct 20, 2020 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jul 20, 2020 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Jul 20, 2020 Issue: Energy/Nuclear Transportation Waste (hazardous/solid/interstate/nuclear) Homeland Security
-
$50,000 Apr 20, 2020 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Apr 16, 2020 Issue: Waste (hazardous/solid/interstate/nuclear) Transportation Energy/Nuclear Homeland Security
-
$60,000 Jan 17, 2020 Issue: Energy/Nuclear
-
$50,000 Jan 15, 2020 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Oct 21, 2019 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Oct 10, 2019 Issue: Energy/Nuclear
-
$60,000 Jul 21, 2019 Issue: Energy/Nuclear
-
$50,000 Jul 18, 2019 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Apr 22, 2019 Issue: Energy/Nuclear
-
$40,000 Apr 18, 2019 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Jan 22, 2019 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$40,000 Oct 18, 2018 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Oct 13, 2018 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jul 17, 2018 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Apr 19, 2018 Issue: Energy/Nuclear Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Jan 22, 2018 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Oct 17, 2017 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jul 18, 2017 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Apr 19, 2017 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$60,000 Jan 23, 2017 Issue: Energy/Nuclear Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$60,000 Oct 12, 2016 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$50,000 Jul 18, 2016 Issue: Energy/Nuclear Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Labor Issues/Antitrust/Workplace
-
$50,000 Apr 19, 2016 Issue: Energy/Nuclear Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Labor Issues/Antitrust/Workplace
-
$50,000 Jan 20, 2016 Issue: Energy/Nuclear Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Oct 19, 2015 Issue: Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Energy/Nuclear Labor Issues/Antitrust/Workplace
-
$50,000 Jul 19, 2015 Issue: Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Energy/Nuclear
-
$50,000 Apr 19, 2015 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$50,000 Jan 20, 2015 Issue: Taxation/Internal Revenue Code Energy/Nuclear
-
$50,000 Oct 16, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$50,000 Jul 18, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$90,000 Apr 21, 2014 Issue: Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Transportation
-
$50,000 Feb 07, 2014 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Transportation Labor Issues/Antitrust/Workplace
-
$50,000 Oct 21, 2013 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code Transportation Waste (hazardous/solid/interstate/nuclear) Labor Issues/Antitrust/Workplace
-
$50,000 Jul 22, 2013 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Waste (hazardous/solid/interstate/nuclear) Fuel/Gas/Oil Transportation
-
$50,000 Apr 19, 2013 Issue: Labor Issues/Antitrust/Workplace Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$50,000 Jan 14, 2013 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$50,000 Oct 15, 2012 Issue: Energy/Nuclear Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jul 18, 2012 Issue: Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear Transportation
-
$50,000 Apr 09, 2012 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jan 17, 2012 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Oct 18, 2011 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jul 19, 2011 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Apr 20, 2011 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jan 20, 2011 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Oct 19, 2010 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jul 19, 2010 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Apr 20, 2010 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jan 20, 2010 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Nov 23, 2009 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jul 20, 2009 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Apr 16, 2009 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Jan 14, 2009 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Oct 20, 2008 Issue: Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code
-
$50,000 Jul 19, 2008 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$50,000 Apr 18, 2008 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$100,000 Feb 06, 2008 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Aug 08, 2007 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$100,000 Jul 30, 2007 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$100,000 Feb 12, 2007 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$100,000 Feb 09, 2007 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$80,000 Aug 11, 2006 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$100,000 Aug 10, 2006 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Feb 27, 2006 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$40,000 Feb 13, 2006 Issue: Waste (hazardous/solid/interstate/nuclear)
Former government officials who have lobbied for RSG
49 former government officials from 17 congressional offices at 21 lobbying firms have lobbied for RSG, most recently Jul 20, 2026.
-
Allen Messer House United States Representative (IN) 2013-2019
-
Quincy Cunningham House New Congressman Jim Baird (2019-2022); Congressman Luke Messer (2016-2019)
-
Alex Delpizzo House Legislative Director/Legislative Asst, Rep. Ferguson; Staff Asst, House Transportation and Infrastructure Committee
-
Malloy Mcdaniel Senate Policy Advisor, Senate Minority Leader Mitch McConnell; Whip Liaison, Senate Majority Whip Mitch McConnell; Floor Assistant, Senate Majority Leader Trent Lott; Cloakroom Assistant, Office of the Republican Secretary -
Kristi Remington House Deputy Assistant Attorney General, US Department of Justice; Senior Counsel, House Government Reform Committee
-
Christopher Buki House Staff Assistant/Legislative Correspondent, Representative John Culberson; Legislative Assistant/Senior Legislative Assistant, Representative Bill Shuster; Legislative Director/Deputy Chief of Staff, Representative David McKinley -
Ashley Davis Executive Special Assistant to the Homeland Security Director, Executive Office of the President; Deputy Director of Management and Administration, Executive Office of the President
-
Shimon Stein House Senior Policy Advisory, House Majority Leader Eric Cantor, Program Manager, US Department of Justice, Legislative Correspondent, Senator John Ashcroft; Paid Intern, Representative Robert Aderholt
RSG Estimated quarterly lobbying spending
RSG Revenue by Segment or Geography
By Segment
By Geography
RSG Income Statement
RSG Balance Sheet
RSG Cash Flow
U.S. Patents
New RSG patent grants
-
Patent Title: Method for removing per- and polyfluoroalkyl substances (pfas) from waste water Dec. 12, 2023
-
Patent Title: Gas ventilation and leachate drain assemblage for landfill May. 26, 2020
Government Contracts
Federal grants, loans, and purchases
- $12,400 2026-08-28 00:00:00 Agency: Department of Homeland Security
- $18,000 2026-06-12 00:00:00 Agency: Department of Homeland Security
- $8,020 2026-04-24 00:00:00 Agency: Department of Veterans Affairs
- $88,545 2026-03-26 00:00:00 Agency: Department of Veterans Affairs
- $147,714 2026-03-18 00:00:00 Agency: Department of Veterans Affairs
- $16,800 2026-02-20 00:00:00 Agency: Department of Justice
- $4,691 2026-01-12 00:00:00 Agency: Department of Homeland Security
- $4,050 2025-12-05 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-09-24 00:00:00 Agency: Department of Justice
- $15,000 2025-08-27 00:00:00 Agency: Department of Justice
- $30,002 2025-08-20 00:00:00 Agency: Department of Justice
- $17,390 2025-08-07 00:00:00 Agency: Department of Defense
- $7,200 2025-06-24 00:00:00 Agency: Department of Homeland Security
- $273,720 2025-06-10 00:00:00 Agency: Department of Defense
- $24,837 2025-06-01 00:00:00 Agency: Department of Veterans Affairs
- $7,160 2025-05-15 00:00:00 Agency: Department of the Interior
- $0 2025-03-31 00:00:00 Agency: Department of Veterans Affairs
- $123,100 2025-03-31 00:00:00 Agency: Department of Veterans Affairs
- $107,572 2025-03-27 00:00:00 Agency: Department of Veterans Affairs
- $2,397 2024-11-13 00:00:00 Agency: Department of Justice
- $1,198 2024-10-18 00:00:00 Agency: Department of Justice
- $36,991 2024-10-01 00:00:00 Agency: Department of Veterans Affairs
- $0 2024-09-27 00:00:00 Agency: Department of Justice
- $0 2024-09-20 00:00:00 Agency: Department of Justice
- $0 2024-09-20 00:00:00 Agency: Department of Justice
- $13,426 2024-09-10 00:00:00 Agency: Department of Homeland Security
- $30,622 2024-09-10 00:00:00 Agency: Department of the Interior
- $10,606 2024-05-23 00:00:00 Agency: Department of Veterans Affairs
- $11,136 2024-05-15 00:00:00 Agency: Department of Homeland Security
- $0 2024-05-14 00:00:00 Agency: Department of Veterans Affairs
- $1,770 2024-05-10 00:00:00 Agency: Department of Health and Human Services
- $99,914 2024-03-22 00:00:00 Agency: Department of Veterans Affairs
- $20,000 2023-12-13 00:00:00 Agency: Department of Justice
- $11,775 2023-11-15 00:00:00 Agency: Department of Justice
- $4,861 2023-10-27 00:00:00 Agency: Department of Justice
- $29,920 2023-10-25 00:00:00 Agency: Department of Veterans Affairs
- $2,300 2023-10-18 00:00:00 Agency: Department of Justice
- $10,590 2023-09-26 00:00:00 Agency: Department of Veterans Affairs
- $21,893 2023-09-22 00:00:00 Agency: Department of Justice
- $45,092 2023-09-20 00:00:00 Agency: Department of Justice
- $30,512 2023-08-24 00:00:00 Agency: Department of Justice
- $40,410 2023-06-16 00:00:00 Agency: Department of Agriculture
- $35,715 2023-06-09 00:00:00 Agency: Department of Justice
- $8,066 2023-05-08 00:00:00 Agency: Department of Veterans Affairs
- $1,571 2023-03-30 00:00:00 Agency: Department of Homeland Security
- $23,003 2023-03-23 00:00:00 Agency: Department of Health and Human Services
- $14,450 2023-03-20 00:00:00 Agency: Department of Energy
Government Contracts
Estimated quarterly amount awarded to RSG from public contracts
RSG News
Recent insights relating to RSG
CNBC Recommendations
Recent picks made for RSG stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in RSG
RSG Analyst Ratings
RSG Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
RSG Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $RSG stock a Buy, Sell, or Hold?
- What is the price target for $RSG stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
RSG Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $RSG stock?
- Who owns the most shares of $RSG stock?
- What funds own $RSG stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
RSG Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view RSG Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About RSG
Republic Services Group is the second-largest waste management company by revenue and provides integrated waste management services to residential, commercial, and industrial customers. With 208 active landfills, 248 transfer stations, and 75 recycling centers, Republic Services has reached $16 billion in annual revenue, focusing on recycling and environmental solutions. The company reports in three segments based on the Western United States (Group 1), Eastern United States (Group 2), and Environmental Solutions across North America (Group 3). Eighty-nine percent of total revenue comes from recycling and waste, with the remaining 11% from Environmental Solutions.
- Address Phoenix, AZ
- Market Cap 65.3 billion
- Employees 42,000
- Industrial Classification Refuse Systems
Republic Services Inc. (RSG) Historical Stock Prices
Republic Services Inc. (RSG) closed at $213.10 on September 23, 2026. Over the past year its adjusted close ranged from $197.16 to $230.96. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-4.47%
- 3 months+0.06%
- Year to date+1.42%
- 1 year-5.26%
- 3 years+50.73%
- 5 years+81.85%
- Max+719.80%
See every congressional and insider trade on the RSG price chart
Quiver Premium charts RSG's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 213.47 | 215.69 | 212.61 | 213.10 | 213.10 | 1,208,294 |
| Sep 22, 2026 | 214.21 | 215.43 | 213.47 | 213.88 | 213.88 | 1,944,746 |
| Sep 21, 2026 | 216.79 | 217.03 | 213.86 | 213.93 | 213.93 | 2,082,071 |
| Sep 18, 2026 | 218.72 | 219.70 | 216.46 | 218.07 | 218.07 | 3,639,367 |
| Sep 17, 2026 | 220.70 | 220.70 | 217.76 | 218.93 | 218.93 | 2,119,068 |
| Sep 16, 2026 | 222.52 | 225.12 | 219.71 | 219.80 | 219.80 | 1,740,654 |
| Sep 15, 2026 | 225.24 | 225.78 | 222.41 | 223.04 | 223.04 | 1,618,743 |
| Sep 14, 2026 | 225.48 | 227.32 | 225.06 | 225.85 | 225.85 | 1,393,208 |
| Sep 11, 2026 | 221.65 | 223.97 | 220.66 | 222.74 | 222.74 | 1,341,573 |
| Sep 10, 2026 | 223.92 | 224.26 | 221.00 | 221.08 | 221.08 | 1,672,369 |
| Sep 9, 2026 | 221.88 | 222.61 | 219.58 | 222.47 | 222.47 | 1,744,514 |
| Sep 8, 2026 | 221.14 | 223.15 | 220.16 | 221.63 | 221.63 | 1,504,302 |
| Sep 4, 2026 | 222.90 | 224.55 | 220.47 | 222.71 | 222.71 | 1,611,020 |
| Sep 3, 2026 | 223.68 | 225.74 | 222.16 | 225.12 | 225.12 | 1,395,541 |
| Sep 2, 2026 | 223.37 | 224.21 | 220.49 | 222.52 | 222.52 | 1,713,579 |
| Sep 1, 2026 | 222.61 | 224.59 | 220.61 | 223.29 | 223.29 | 1,878,361 |
| Aug 31, 2026 | 221.66 | 224.09 | 220.89 | 220.92 | 220.92 | 1,967,745 |
| Aug 28, 2026 | 221.00 | 222.49 | 219.58 | 222.11 | 222.11 | 1,401,729 |
| Aug 27, 2026 | 220.44 | 221.38 | 218.86 | 219.27 | 219.27 | 1,771,734 |
| Aug 26, 2026 | 220.39 | 222.63 | 219.93 | 222.18 | 222.18 | 1,439,156 |
| Aug 25, 2026 | 221.59 | 223.96 | 220.39 | 220.96 | 220.96 | 1,344,055 |
| Aug 24, 2026 | 221.55 | 224.17 | 221.55 | 223.08 | 223.08 | 1,362,370 |
| Aug 21, 2026 | 219.66 | 220.98 | 218.62 | 220.67 | 220.67 | 1,075,453 |
| Aug 20, 2026 | 220.90 | 222.10 | 219.36 | 219.50 | 219.50 | 1,392,673 |
| Aug 19, 2026 | 217.77 | 224.23 | 215.73 | 221.04 | 221.04 | 1,418,732 |
| Aug 18, 2026 | 218.00 | 218.56 | 215.76 | 216.97 | 216.97 | 1,705,418 |
| Aug 17, 2026 | 213.00 | 215.83 | 213.00 | 215.26 | 215.26 | 1,097,044 |
| Aug 14, 2026 | 215.69 | 216.57 | 214.56 | 214.71 | 214.71 | 1,038,603 |
| Aug 13, 2026 | 215.26 | 216.79 | 215.03 | 215.22 | 215.22 | 1,363,837 |
| Aug 12, 2026 | 213.07 | 217.34 | 212.22 | 214.26 | 214.26 | 1,311,977 |
| Aug 11, 2026 | 214.48 | 217.27 | 213.57 | 215.08 | 215.08 | 1,199,249 |
| Aug 10, 2026 | 214.43 | 216.60 | 213.53 | 214.62 | 214.62 | 1,432,324 |
| Aug 7, 2026 | 213.76 | 219.28 | 211.88 | 214.56 | 214.56 | 1,922,829 |
| Aug 6, 2026 | 209.47 | 209.76 | 205.01 | 209.59 | 209.59 | 1,437,642 |
| Aug 5, 2026 | 207.89 | 207.89 | 204.80 | 207.02 | 207.02 | 1,570,495 |
| Aug 4, 2026 | 207.78 | 209.16 | 205.99 | 207.66 | 207.66 | 1,594,013 |
| Aug 3, 2026 | 210.98 | 211.98 | 208.87 | 209.62 | 209.62 | 1,130,105 |
| Jul 31, 2026 | 209.22 | 211.82 | 208.28 | 210.55 | 210.55 | 1,150,486 |
| Jul 30, 2026 | 215.00 | 216.76 | 208.90 | 211.33 | 211.33 | 2,177,451 |
| Jul 29, 2026 | 218.24 | 222.66 | 217.37 | 218.91 | 218.91 | 1,655,422 |
| Jul 28, 2026 | 219.92 | 221.24 | 216.55 | 216.63 | 216.63 | 1,463,429 |
| Jul 27, 2026 | 216.47 | 220.59 | 216.03 | 216.90 | 216.90 | 1,374,811 |
| Jul 24, 2026 | 217.81 | 218.75 | 215.54 | 216.91 | 216.91 | 1,159,864 |
| Jul 23, 2026 | 216.19 | 218.81 | 214.60 | 217.42 | 217.42 | 1,134,346 |
| Jul 22, 2026 | 217.00 | 217.22 | 214.85 | 216.52 | 216.52 | 1,136,027 |
| Jul 21, 2026 | 216.61 | 217.66 | 213.80 | 214.63 | 214.63 | 1,247,880 |
| Jul 20, 2026 | 222.07 | 223.18 | 219.52 | 220.53 | 220.53 | 1,327,915 |
| Jul 17, 2026 | 227.77 | 228.22 | 220.41 | 222.31 | 222.31 | 1,772,793 |
| Jul 16, 2026 | 220.35 | 225.46 | 218.91 | 224.51 | 224.51 | 1,223,403 |
| Jul 15, 2026 | 220.11 | 221.55 | 216.73 | 217.34 | 217.34 | 1,501,574 |
| Jul 14, 2026 | 220.51 | 222.45 | 218.79 | 220.03 | 220.03 | 1,317,775 |
| Jul 13, 2026 | 221.39 | 224.21 | 220.52 | 223.38 | 223.38 | 1,171,614 |
| Jul 10, 2026 | 219.58 | 220.99 | 216.43 | 219.20 | 219.20 | 773,758 |
| Jul 9, 2026 | 218.15 | 220.42 | 217.09 | 218.69 | 218.69 | 952,980 |
| Jul 8, 2026 | 223.32 | 223.81 | 219.80 | 220.46 | 220.46 | 1,431,104 |
| Jul 7, 2026 | 218.54 | 223.27 | 218.00 | 222.46 | 222.46 | 1,975,623 |
| Jul 6, 2026 | 216.48 | 216.59 | 213.98 | 214.58 | 214.58 | 1,145,287 |
| Jul 2, 2026$0.625 dividend | 215.31 | 218.28 | 211.75 | 217.34 | 217.34 | 939,726 |
| Jul 1, 2026 | 214.34 | 216.18 | 213.94 | 214.71 | 214.09 | 1,277,319 |
| Jun 30, 2026 | 213.90 | 214.65 | 212.23 | 213.08 | 212.47 | 1,149,208 |
| Jun 29, 2026 | 216.82 | 217.40 | 214.00 | 214.68 | 214.06 | 1,065,348 |
| Jun 26, 2026 | 216.55 | 217.54 | 215.36 | 216.39 | 215.77 | 2,093,818 |
| Jun 25, 2026 | 212.68 | 216.18 | 211.15 | 213.50 | 212.89 | 1,527,649 |
| Jun 24, 2026 | 209.93 | 215.78 | 207.89 | 213.58 | 212.97 | 1,632,552 |
| Jun 23, 2026 | 207.92 | 209.39 | 205.89 | 209.10 | 208.50 | 2,217,323 |
| Jun 22, 2026 | 204.03 | 206.14 | 203.61 | 204.36 | 203.77 | 2,084,724 |
| Jun 18, 2026 | 207.62 | 208.02 | 203.15 | 204.94 | 204.35 | 2,917,463 |
| Jun 17, 2026 | 207.00 | 210.09 | 206.92 | 207.43 | 206.84 | 2,247,581 |
| Jun 16, 2026 | 208.18 | 210.41 | 207.87 | 209.03 | 208.43 | 1,803,866 |
| Jun 15, 2026 | 207.02 | 209.28 | 207.00 | 208.09 | 207.49 | 1,379,056 |
| Jun 12, 2026 | 207.42 | 209.94 | 207.17 | 209.91 | 209.31 | 1,342,819 |
| Jun 11, 2026 | 212.95 | 214.04 | 207.93 | 208.05 | 207.45 | 1,599,046 |
| Jun 10, 2026 | 211.96 | 213.17 | 209.31 | 212.59 | 211.98 | 1,455,050 |
| Jun 9, 2026 | 205.50 | 211.06 | 204.48 | 210.18 | 209.58 | 1,701,244 |
| Jun 8, 2026 | 208.17 | 209.88 | 204.43 | 204.93 | 204.34 | 2,002,701 |
| Jun 5, 2026 | 210.71 | 212.79 | 209.70 | 210.04 | 209.44 | 1,319,942 |
| Jun 4, 2026 | 207.46 | 208.29 | 205.99 | 207.91 | 207.31 | 1,593,755 |
| Jun 3, 2026 | 201.25 | 205.40 | 200.91 | 204.20 | 203.61 | 1,850,133 |
| Jun 2, 2026 | 200.48 | 201.80 | 197.62 | 201.67 | 201.09 | 1,867,916 |
| Jun 1, 2026 | 201.24 | 203.31 | 200.76 | 200.83 | 200.25 | 1,474,507 |
| May 29, 2026 | 203.39 | 203.66 | 200.28 | 200.44 | 199.87 | 3,280,697 |
| May 28, 2026 | 205.80 | 206.74 | 203.38 | 203.69 | 203.11 | 1,465,011 |
| May 27, 2026 | 206.06 | 208.11 | 204.98 | 205.60 | 205.01 | 1,628,067 |
| May 26, 2026 | 207.01 | 208.52 | 205.48 | 207.05 | 206.46 | 1,788,333 |
| May 22, 2026 | 207.45 | 209.92 | 207.42 | 208.93 | 208.33 | 1,612,005 |
| May 21, 2026 | 211.62 | 211.68 | 207.37 | 208.09 | 207.49 | 1,764,080 |
| May 20, 2026 | 213.01 | 214.32 | 211.40 | 212.20 | 211.59 | 2,051,973 |
| May 19, 2026 | 216.19 | 218.91 | 214.85 | 214.97 | 214.35 | 1,988,175 |
| May 18, 2026 | 207.87 | 215.47 | 207.87 | 214.52 | 213.91 | 1,954,323 |
| May 15, 2026 | 211.07 | 211.12 | 207.27 | 208.32 | 207.72 | 2,508,329 |
| May 14, 2026 | 205.20 | 208.97 | 204.30 | 208.68 | 208.08 | 1,956,530 |
| May 13, 2026 | 200.39 | 203.75 | 200.01 | 203.67 | 203.09 | 1,912,214 |
| May 12, 2026 | 199.14 | 204.34 | 198.39 | 202.38 | 201.80 | 2,119,098 |
| May 11, 2026 | 199.61 | 199.88 | 196.41 | 197.73 | 197.16 | 2,265,299 |
| May 8, 2026 | 204.35 | 204.45 | 198.79 | 200.02 | 199.45 | 2,272,925 |
| May 7, 2026 | 198.94 | 201.97 | 198.24 | 201.55 | 200.97 | 2,782,917 |
| May 6, 2026 | 202.40 | 203.00 | 199.55 | 199.69 | 199.12 | 2,386,952 |
| May 5, 2026 | 206.52 | 206.52 | 203.70 | 203.88 | 203.29 | 1,247,875 |
| May 4, 2026 | 205.87 | 207.88 | 205.19 | 206.55 | 205.96 | 1,627,184 |
| May 1, 2026 | 211.05 | 211.70 | 206.36 | 206.56 | 205.97 | 1,243,372 |
| Apr 30, 2026 | 207.88 | 210.06 | 207.49 | 209.22 | 208.62 | 1,630,764 |
| Apr 29, 2026 | 208.00 | 208.72 | 205.13 | 208.31 | 207.71 | 1,385,322 |
| Apr 28, 2026 | 209.25 | 209.59 | 206.92 | 208.15 | 207.55 | 2,078,793 |
| Apr 27, 2026 | 209.27 | 210.87 | 205.93 | 206.11 | 205.52 | 1,122,436 |
| Apr 24, 2026 | 212.34 | 213.60 | 209.38 | 209.79 | 209.19 | 1,061,237 |
| Apr 23, 2026 | 206.18 | 214.10 | 206.18 | 214.04 | 213.43 | 1,811,660 |
| Apr 22, 2026 | 204.99 | 207.03 | 204.26 | 205.29 | 204.70 | 1,606,162 |
| Apr 21, 2026 | 208.12 | 208.70 | 204.96 | 205.30 | 204.71 | 2,008,780 |
| Apr 20, 2026 | 208.00 | 209.19 | 207.55 | 208.45 | 207.85 | 1,626,617 |
| Apr 17, 2026 | 208.79 | 208.88 | 206.46 | 207.66 | 207.06 | 2,197,723 |
| Apr 16, 2026 | 211.94 | 213.58 | 209.19 | 209.66 | 209.06 | 1,132,212 |
| Apr 15, 2026 | 211.09 | 212.13 | 209.81 | 210.87 | 210.26 | 1,387,551 |
| Apr 14, 2026 | 213.00 | 214.10 | 208.79 | 211.73 | 211.12 | 2,372,357 |
| Apr 13, 2026 | 215.27 | 215.27 | 211.22 | 213.48 | 212.87 | 1,992,068 |
| Apr 10, 2026 | 217.00 | 217.03 | 212.62 | 214.66 | 214.04 | 1,621,190 |
| Apr 9, 2026 | 217.30 | 218.18 | 216.15 | 217.00 | 216.38 | 1,853,656 |
| Apr 8, 2026 | 217.61 | 219.39 | 214.44 | 216.51 | 215.89 | 2,821,164 |
| Apr 7, 2026 | 221.75 | 223.06 | 219.23 | 220.38 | 219.75 | 1,144,401 |
| Apr 6, 2026 | 222.76 | 222.83 | 219.77 | 220.86 | 220.23 | 1,429,404 |
| Apr 2, 2026$0.625 dividend | 221.00 | 224.99 | 220.62 | 223.19 | 222.55 | 891,112 |
| Apr 1, 2026 | 218.86 | 221.23 | 218.10 | 220.65 | 219.40 | 998,091 |
| Mar 31, 2026 | 221.27 | 222.21 | 217.97 | 219.02 | 217.78 | 1,954,516 |
| Mar 30, 2026 | 217.13 | 224.44 | 215.84 | 221.68 | 220.43 | 1,935,948 |
| Mar 27, 2026 | 217.31 | 218.96 | 215.76 | 215.83 | 214.61 | 1,063,524 |
| Mar 26, 2026 | 215.64 | 218.83 | 215.61 | 217.27 | 216.04 | 1,030,725 |
| Mar 25, 2026 | 216.14 | 216.47 | 210.77 | 215.55 | 214.33 | 1,221,711 |
| Mar 24, 2026 | 215.93 | 218.74 | 215.12 | 215.27 | 214.05 | 1,629,880 |
| Mar 23, 2026 | 220.31 | 221.45 | 216.68 | 216.73 | 215.50 | 1,745,540 |
| Mar 20, 2026 | 223.38 | 223.90 | 218.85 | 219.30 | 218.06 | 2,266,464 |
| Mar 19, 2026 | 222.21 | 224.81 | 221.01 | 223.02 | 221.76 | 1,148,689 |
| Mar 18, 2026 | 224.05 | 225.44 | 221.99 | 221.99 | 220.74 | 1,155,041 |
| Mar 17, 2026 | 225.10 | 226.81 | 224.29 | 224.77 | 223.50 | 967,041 |
| Mar 16, 2026 | 224.95 | 225.28 | 223.01 | 224.13 | 222.86 | 874,708 |
| Mar 13, 2026 | 227.36 | 227.56 | 223.71 | 224.28 | 223.01 | 1,206,179 |
| Mar 12, 2026 | 224.48 | 229.20 | 223.32 | 225.78 | 224.50 | 1,040,017 |
| Mar 11, 2026 | 223.05 | 225.00 | 221.77 | 223.79 | 222.53 | 996,728 |
| Mar 10, 2026 | 228.82 | 228.82 | 220.01 | 223.53 | 222.27 | 1,313,890 |
| Mar 9, 2026 | 229.59 | 231.37 | 228.08 | 230.14 | 228.84 | 1,300,435 |
| Mar 6, 2026 | 230.85 | 232.66 | 229.86 | 231.05 | 229.74 | 938,855 |
| Mar 5, 2026 | 230.43 | 231.79 | 228.16 | 231.67 | 230.36 | 1,273,009 |
| Mar 4, 2026 | 231.11 | 232.20 | 230.31 | 231.57 | 230.26 | 985,236 |
| Mar 3, 2026 | 230.05 | 233.42 | 227.49 | 232.27 | 230.96 | 1,293,126 |
| Mar 2, 2026 | 230.00 | 231.46 | 227.93 | 230.37 | 229.07 | 899,160 |
| Feb 27, 2026 | 225.22 | 229.32 | 225.04 | 229.00 | 227.71 | 1,437,738 |
| Feb 26, 2026 | 222.94 | 224.80 | 221.14 | 224.59 | 223.32 | 1,190,314 |
| Feb 25, 2026 | 220.74 | 221.78 | 218.28 | 221.59 | 220.34 | 1,139,758 |
| Feb 24, 2026 | 221.61 | 224.19 | 219.90 | 220.74 | 219.49 | 1,134,226 |
| Feb 23, 2026 | 219.67 | 222.59 | 219.04 | 221.19 | 219.94 | 1,792,068 |
| Feb 20, 2026 | 222.00 | 222.00 | 218.42 | 219.50 | 218.26 | 1,264,773 |
| Feb 19, 2026 | 218.52 | 224.61 | 217.75 | 221.63 | 220.38 | 1,325,224 |
| Feb 18, 2026 | 219.29 | 219.29 | 209.48 | 216.84 | 215.61 | 2,975,167 |
| Feb 17, 2026 | 224.08 | 225.78 | 220.84 | 221.19 | 219.94 | 2,181,278 |
| Feb 13, 2026 | 220.97 | 224.55 | 220.56 | 223.17 | 221.91 | 1,441,567 |
| Feb 12, 2026 | 225.26 | 227.26 | 219.26 | 220.87 | 219.62 | 2,317,427 |
| Feb 11, 2026 | 222.75 | 228.09 | 222.01 | 225.97 | 224.69 | 1,518,051 |
| Feb 10, 2026 | 224.18 | 225.69 | 222.85 | 223.07 | 221.81 | 1,610,790 |
| Feb 9, 2026 | 220.00 | 224.25 | 219.28 | 224.08 | 222.81 | 1,562,949 |
| Feb 6, 2026 | 218.72 | 221.64 | 218.41 | 219.94 | 218.70 | 1,039,130 |
| Feb 5, 2026 | 219.90 | 222.37 | 218.00 | 218.72 | 217.48 | 2,019,228 |
| Feb 4, 2026 | 213.86 | 219.82 | 212.76 | 218.20 | 216.97 | 1,627,959 |
| Feb 3, 2026 | 213.28 | 216.42 | 212.73 | 213.95 | 212.74 | 1,102,845 |
| Feb 2, 2026 | 215.37 | 216.59 | 213.28 | 215.73 | 214.51 | 1,072,411 |
| Jan 30, 2026 | 215.00 | 215.28 | 211.42 | 215.09 | 213.87 | 2,213,054 |
| Jan 29, 2026 | 216.80 | 219.18 | 213.44 | 214.75 | 213.54 | 1,884,706 |
| Jan 28, 2026 | 216.55 | 218.94 | 215.38 | 217.60 | 216.37 | 972,539 |
| Jan 27, 2026 | 218.09 | 219.20 | 216.68 | 217.19 | 215.96 | 1,019,208 |
| Jan 26, 2026 | 218.28 | 220.00 | 217.31 | 219.08 | 217.84 | 1,176,536 |
| Jan 23, 2026 | 215.97 | 218.18 | 215.62 | 217.61 | 216.38 | 1,685,241 |
| Jan 22, 2026 | 214.37 | 216.27 | 213.98 | 215.75 | 214.53 | 1,013,872 |
| Jan 21, 2026 | 211.27 | 214.37 | 210.41 | 214.29 | 213.08 | 1,363,638 |
| Jan 20, 2026 | 209.62 | 211.44 | 208.14 | 210.62 | 209.43 | 2,156,253 |
| Jan 16, 2026 | 209.12 | 211.26 | 209.12 | 210.96 | 209.77 | 1,752,868 |
| Jan 15, 2026 | 209.65 | 211.03 | 209.65 | 210.79 | 209.60 | 1,455,819 |
| Jan 14, 2026 | 209.09 | 211.50 | 208.87 | 210.98 | 209.79 | 1,616,933 |
| Jan 13, 2026 | 210.60 | 211.45 | 207.90 | 209.65 | 208.47 | 1,153,654 |
| Jan 12, 2026 | 212.65 | 213.28 | 210.60 | 210.85 | 209.66 | 1,131,456 |
| Jan 9, 2026 | 211.96 | 213.75 | 211.72 | 212.22 | 211.02 | 988,848 |
| Jan 8, 2026 | 208.87 | 212.14 | 208.87 | 211.86 | 210.66 | 1,427,900 |
| Jan 7, 2026 | 211.75 | 212.16 | 208.70 | 209.08 | 207.90 | 1,604,730 |
| Jan 6, 2026 | 212.49 | 214.47 | 209.16 | 210.93 | 209.74 | 1,837,209 |
| Jan 5, 2026 | 209.20 | 213.63 | 208.27 | 212.84 | 211.64 | 1,368,809 |
| Jan 2, 2026$0.625 dividend | 210.55 | 210.80 | 209.24 | 210.20 | 209.01 | 1,151,649 |
| Dec 31, 2025 | 214.69 | 214.76 | 211.56 | 211.93 | 210.11 | 1,036,004 |
| Dec 30, 2025 | 214.00 | 215.29 | 213.19 | 214.69 | 212.84 | 997,491 |
| Dec 29, 2025 | 213.99 | 215.38 | 213.84 | 214.52 | 212.68 | 969,809 |
| Dec 26, 2025 | 213.00 | 214.21 | 212.77 | 213.37 | 211.53 | 641,394 |
| Dec 24, 2025 | 213.70 | 215.16 | 213.13 | 213.20 | 211.37 | 917,239 |
| Dec 23, 2025 | 212.91 | 213.87 | 212.64 | 213.06 | 211.23 | 1,618,468 |
| Dec 22, 2025 | 211.95 | 213.82 | 211.19 | 212.92 | 211.09 | 2,044,276 |
| Dec 19, 2025 | 212.56 | 213.57 | 211.66 | 213.14 | 211.31 | 3,963,203 |
| Dec 18, 2025 | 214.42 | 215.16 | 212.91 | 213.46 | 211.62 | 2,178,781 |
| Dec 17, 2025 | 213.30 | 216.50 | 212.77 | 214.73 | 212.88 | 2,201,553 |
| Dec 16, 2025 | 215.87 | 216.72 | 213.82 | 214.01 | 212.17 | 1,253,083 |
| Dec 15, 2025 | 213.31 | 216.12 | 212.93 | 215.33 | 213.48 | 1,302,896 |
| Dec 12, 2025 | 212.48 | 213.77 | 211.23 | 213.65 | 211.81 | 1,018,303 |
| Dec 11, 2025 | 209.22 | 212.85 | 208.87 | 211.18 | 209.36 | 1,189,526 |
| Dec 10, 2025 | 208.82 | 209.70 | 206.98 | 207.56 | 205.78 | 2,104,852 |
| Dec 9, 2025 | 212.23 | 212.90 | 209.10 | 209.32 | 207.52 | 1,252,567 |
| Dec 8, 2025 | 215.77 | 216.15 | 211.29 | 211.44 | 209.62 | 1,475,185 |
| Dec 5, 2025 | 214.18 | 217.19 | 213.75 | 216.53 | 214.67 | 1,438,021 |
| Dec 4, 2025 | 218.10 | 219.83 | 213.11 | 215.12 | 213.27 | 1,538,673 |
| Dec 3, 2025 | 213.00 | 215.42 | 212.00 | 215.37 | 213.52 | 1,235,218 |
| Dec 2, 2025 | 214.71 | 214.86 | 212.63 | 212.67 | 210.84 | 1,295,605 |
| Dec 1, 2025 | 217.40 | 217.40 | 213.91 | 214.07 | 212.23 | 1,574,870 |
| Nov 28, 2025 | 215.90 | 217.71 | 215.90 | 217.06 | 215.19 | 596,752 |
| Nov 26, 2025 | 217.50 | 219.08 | 216.94 | 217.37 | 215.50 | 1,228,586 |
| Nov 25, 2025 | 216.10 | 218.10 | 215.08 | 217.09 | 215.22 | 1,494,917 |
| Nov 24, 2025 | 218.41 | 218.41 | 214.55 | 215.16 | 213.31 | 2,421,351 |
| Nov 21, 2025 | 218.82 | 220.02 | 216.47 | 219.00 | 217.12 | 2,475,881 |
| Nov 20, 2025 | 216.65 | 219.03 | 216.29 | 218.43 | 216.55 | 1,964,334 |
| Nov 19, 2025 | 213.88 | 217.82 | 213.59 | 217.47 | 215.60 | 2,063,422 |
| Nov 18, 2025 | 210.72 | 214.54 | 209.58 | 213.96 | 212.12 | 1,806,070 |
| Nov 17, 2025 | 209.46 | 210.87 | 208.54 | 209.81 | 208.01 | 2,498,991 |
| Nov 14, 2025 | 207.97 | 210.59 | 206.10 | 209.80 | 208.00 | 1,546,597 |
| Nov 13, 2025 | 205.05 | 207.88 | 204.91 | 206.02 | 204.25 | 1,221,238 |
| Nov 12, 2025 | 206.62 | 208.10 | 204.44 | 205.15 | 203.39 | 1,137,537 |
| Nov 11, 2025 | 204.07 | 207.17 | 204.06 | 207.13 | 205.35 | 1,337,677 |
| Nov 10, 2025 | 203.45 | 204.68 | 201.42 | 204.12 | 202.37 | 1,144,813 |
| Nov 7, 2025 | 205.01 | 206.44 | 203.72 | 205.59 | 203.82 | 1,217,953 |
| Nov 6, 2025 | 206.01 | 208.09 | 203.40 | 204.23 | 202.47 | 1,700,111 |
| Nov 5, 2025 | 207.77 | 208.71 | 206.33 | 206.43 | 204.66 | 1,168,844 |
| Nov 4, 2025 | 207.78 | 207.87 | 204.58 | 207.74 | 205.95 | 1,355,045 |
| Nov 3, 2025 | 207.31 | 207.31 | 203.31 | 205.28 | 203.51 | 2,220,963 |
| Oct 31, 2025 | 209.38 | 211.09 | 206.03 | 208.24 | 206.45 | 2,577,835 |
| Oct 30, 2025 | 209.91 | 212.71 | 209.75 | 209.92 | 208.12 | 2,493,038 |
| Oct 29, 2025 | 215.45 | 216.51 | 209.83 | 210.50 | 208.69 | 2,364,118 |
| Oct 28, 2025 | 218.05 | 221.56 | 215.00 | 217.73 | 215.86 | 1,782,856 |
| Oct 27, 2025 | 222.86 | 223.47 | 220.01 | 221.04 | 219.14 | 1,153,230 |
| Oct 24, 2025 | 223.91 | 224.64 | 221.91 | 223.09 | 221.17 | 951,835 |
| Oct 23, 2025 | 223.67 | 224.55 | 219.97 | 223.11 | 221.19 | 1,256,765 |
| Oct 22, 2025 | 221.91 | 225.36 | 220.43 | 223.28 | 221.36 | 990,447 |
| Oct 21, 2025 | 219.98 | 221.38 | 219.01 | 220.94 | 219.04 | 911,782 |
| Oct 20, 2025 | 219.77 | 220.81 | 218.00 | 220.13 | 218.24 | 1,108,935 |
| Oct 17, 2025 | 218.48 | 220.47 | 218.09 | 219.82 | 217.93 | 1,299,881 |
| Oct 16, 2025 | 220.29 | 220.42 | 217.69 | 218.23 | 216.35 | 992,673 |
| Oct 15, 2025 | 223.68 | 224.88 | 219.95 | 221.03 | 219.13 | 708,188 |
| Oct 14, 2025 | 223.30 | 226.20 | 222.78 | 224.48 | 222.55 | 1,058,407 |
| Oct 13, 2025 | 222.29 | 225.46 | 222.29 | 223.04 | 221.12 | 1,026,061 |
| Oct 10, 2025 | 221.85 | 226.32 | 220.78 | 225.16 | 223.22 | 1,654,531 |
| Oct 9, 2025 | 224.81 | 225.37 | 221.34 | 221.69 | 219.78 | 1,181,205 |
| Oct 8, 2025 | 222.85 | 226.11 | 222.02 | 225.35 | 223.41 | 1,263,612 |
| Oct 7, 2025 | 223.46 | 223.60 | 221.13 | 222.75 | 220.83 | 1,063,292 |
| Oct 6, 2025 | 224.09 | 224.32 | 222.32 | 223.18 | 221.26 | 927,573 |
| Oct 3, 2025 | 222.57 | 225.76 | 222.03 | 224.15 | 222.22 | 1,054,147 |
| Oct 2, 2025$0.625 dividend | 225.16 | 225.84 | 221.56 | 222.57 | 220.66 | 1,493,851 |
| Oct 1, 2025 | 228.81 | 229.83 | 226.46 | 227.29 | 224.70 | 1,288,181 |
| Sep 30, 2025 | 229.40 | 231.65 | 229.28 | 229.48 | 226.87 | 1,553,763 |
| Sep 29, 2025 | 228.01 | 229.10 | 227.47 | 229.06 | 226.45 | 829,498 |
| Sep 26, 2025 | 228.56 | 230.68 | 227.23 | 228.21 | 225.61 | 909,234 |
| Sep 25, 2025 | 228.02 | 229.01 | 226.47 | 226.86 | 224.28 | 1,443,433 |
| Sep 24, 2025 | 226.70 | 228.64 | 225.62 | 227.40 | 224.81 | 1,516,347 |
| Sep 23, 2025 | 226.50 | 227.54 | 224.62 | 227.53 | 224.94 | 1,408,433 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Republic Services Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at RSG, per a recent SEC DEF 14A filing. We estimate that the median employee at REPUBLIC SERVICES, INC. is paid $84,950.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|