Republic Services, Inc. (RSG) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -5.8%
- 3M
- -3.6%
- YTD
- -0.3%
- 1Y
- -5.8%
- 3Y
- +14.1%
- 5Y
- +11.8%
Loading 10-year price history...
RSG Historical Performance
RSG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +5.0%
- 2003 annual price return
- +22.2%
- 2004 annual price return
- +28.7%
- 2005 annual price return
- +13.0%
- 2006 annual price return
- +6.3%
- 2007 annual price return
- +14.7%
- 2008 annual price return
- -19.1%
- 2009 annual price return
- +12.9%
- 2010 annual price return
- +4.1%
- 2011 annual price return
- -8.3%
- 2012 annual price return
- +6.5%
- 2013 annual price return
- +12.4%
- 2014 annual price return
- +22.1%
- 2015 annual price return
- +8.4%
- 2016 annual price return
- +32.2%
- 2017 annual price return
- +18.9%
- 2018 annual price return
- +8.3%
- 2019 annual price return
- +25.3%
- 2020 annual price return
- +7.2%
- 2021 annual price return
- +49.1%
- 2022 annual price return
- -4.7%
- 2023 annual price return
- +28.2%
- 2024 annual price return
- +22.0%
- 2025 annual price return
- +5.9%
- 2026 annual price return
- +0.2%
RSG Stock Price Trajectory (1998–2026)
As of October 3, 2026, Republic Services, Inc. (RSG) trades at $209.56, representing a -5.8% return over the past year. The stock has delivered a +83.8% total return over five years (+11.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $258.75 on June 3, 2025. From this peak, RSG has corrected -19.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-5.7% 1Y), CWST (-8.6% 1Y), and WCN (-11.1% 1Y), RSG has underperformed the peer group average. Compare RSG vs WM →
RSG Historical Price Data · from 1998
Rows 1–50 of 7,108| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 206.48 | 210.23 | 205.86 | 209.56 | 1.18M | +1.25% |
| 2026-10-01 | 210.45 | 211.66 | 206.69 | 206.98 | 1.49M | -1.38% |
| 2026-09-30 | 212.25 | 212.36 | 209.50 | 209.87 | 1.14M | -0.97% |
| 2026-09-29 | 211.06 | 212.59 | 210.86 | 211.92 | 975K | -0.47% |
| 2026-09-28 | 212.05 | 214.48 | 211.46 | 212.93 | 993K | +0.39% |
| 2026-09-25 | 212.41 | 213.22 | 211.23 | 212.10 | 833K | -0.29% |
| 2026-09-24 | 214.49 | 216.04 | 212.69 | 212.72 | 1.04M | -0.18% |
| 2026-09-23 | 213.74 | 215.58 | 212.61 | 213.10 | 1.13M | -0.36% |
| 2026-09-22 | 214.28 | 215.44 | 213.32 | 213.88 | 1.92M | -0.02% |
| 2026-09-21 | 216.60 | 216.98 | 213.87 | 213.93 | 2.05M | -1.90% |
| 2026-09-18 | 219.60 | 219.70 | 216.46 | 218.07 | 3.45M | -0.39% |
| 2026-09-17 | 220.35 | 220.70 | 217.78 | 218.93 | 1.86M | -0.40% |
| 2026-09-16 | 223.22 | 225.10 | 219.70 | 219.80 | 1.69M | -1.45% |
| 2026-09-15 | 225.24 | 225.78 | 222.41 | 223.04 | 1.53M | -1.24% |
| 2026-09-14 | 225.48 | 227.32 | 225.06 | 225.85 | 1.39M | +1.40% |
| 2026-09-11 | 221.65 | 223.97 | 220.66 | 222.74 | 1.33M | +0.75% |
| 2026-09-10 | 223.30 | 224.25 | 221.01 | 221.08 | 1.65M | -0.62% |
| 2026-09-09 | 221.88 | 222.59 | 219.58 | 222.47 | 1.71M | +0.38% |
| 2026-09-08 | 221.71 | 223.15 | 220.16 | 221.63 | 1.49M | -0.48% |
| 2026-09-04 | 222.90 | 224.55 | 220.47 | 222.71 | 1.54M | -1.07% |
| 2026-09-03 | 223.68 | 225.74 | 222.16 | 225.12 | 1.39M | +1.17% |
| 2026-09-02 | 223.37 | 224.21 | 220.49 | 222.52 | 1.63M | -0.34% |
| 2026-09-01 | 223.52 | 224.39 | 220.65 | 223.29 | 1.77M | +1.07% |
| 2026-08-31 | 221.66 | 224.09 | 220.89 | 220.92 | 1.91M | -0.54% |
| 2026-08-28 | 221.00 | 222.49 | 219.48 | 222.11 | 1.40M | +1.30% |
| 2026-08-27 | 220.44 | 221.38 | 218.86 | 219.27 | 1.77M | -1.31% |
| 2026-08-26 | 220.27 | 222.63 | 219.93 | 222.18 | 1.42M | +0.55% |
| 2026-08-25 | 221.59 | 223.96 | 220.39 | 220.96 | 1.34M | -0.95% |
| 2026-08-24 | 221.55 | 224.17 | 221.55 | 223.08 | 1.36M | +1.09% |
| 2026-08-21 | 219.66 | 220.98 | 218.62 | 220.67 | 1.08M | +0.53% |
| 2026-08-20 | 220.90 | 222.10 | 219.36 | 219.50 | 1.39M | -0.70% |
| 2026-08-19 | 217.77 | 224.23 | 215.73 | 221.04 | 1.42M | +1.88% |
| 2026-08-18 | 218.00 | 218.56 | 215.77 | 216.97 | 1.71M | +0.79% |
| 2026-08-17 | 213.00 | 215.83 | 213.00 | 215.26 | 1.10M | +0.26% |
| 2026-08-14 | 215.69 | 216.57 | 214.56 | 214.71 | 1.04M | -0.24% |
| 2026-08-13 | 215.26 | 216.79 | 215.03 | 215.22 | 1.36M | +0.45% |
| 2026-08-12 | 213.07 | 217.34 | 212.22 | 214.26 | 1.31M | -0.38% |
| 2026-08-11 | 214.48 | 217.27 | 213.57 | 215.08 | 1.20M | +0.21% |
| 2026-08-10 | 214.43 | 216.60 | 213.53 | 214.62 | 1.43M | +0.03% |
| 2026-08-07 | 213.76 | 219.29 | 211.88 | 214.56 | 1.92M | +2.37% |
| 2026-08-06 | 209.47 | 209.76 | 205.01 | 209.59 | 1.44M | +1.24% |
| 2026-08-05 | 207.89 | 207.89 | 204.80 | 207.02 | 1.57M | -0.31% |
| 2026-08-04 | 207.78 | 209.17 | 205.99 | 207.66 | 1.59M | -0.94% |
| 2026-08-03 | 210.98 | 211.98 | 208.87 | 209.62 | 1.13M | -0.44% |
| 2026-07-31 | 209.22 | 211.82 | 208.28 | 210.55 | 1.15M | -0.37% |
| 2026-07-30 | 215.00 | 216.77 | 208.90 | 211.33 | 2.18M | -3.46% |
| 2026-07-29 | 218.24 | 222.66 | 217.37 | 218.91 | 1.66M | +1.05% |
| 2026-07-28 | 219.92 | 221.24 | 216.55 | 216.63 | 1.46M | -0.12% |
| 2026-07-27 | 216.47 | 220.59 | 216.04 | 216.90 | 1.37M | 0.00% |
| 2026-07-24 | 217.81 | 218.76 | 215.55 | 216.91 | 1.16M | -0.23% |
RSG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RSG — Frequently Asked Questions
Quick answers to the most common questions about buying RSG stock.
How has RSG stock performed recently?
RSG declined -5.8% over the past year, below its 5-year annualized CAGR of +11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RSG's all-time high price?
Republic Services, Inc. reached $258.75 on 2025-06-03. The 52-week high is $233.42. Current 1-year return of -5.8% places the stock further from historical peaks.
Where can I download RSG historical price data?
This page provides RSG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.