Republic Services, Inc. (RSG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RSG Historical Performance
Short-Term Returns
RSG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Republic Services, Inc. (RSG) trades at $201.61, representing a -19.9% return over the past year. The stock has delivered a +91.4% total return over five years (+12.7% 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 -22.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-6.0% 1Y), CWST (-28.9% 1Y), and WCN (-22.6% 1Y), RSG has underperformed the peer group average. Compare RSG vs WM →
RSG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 198.94 | 201.97 | 198.24 | 201.61 | 2.13M | +0.96% |
| 2026-05-06 | 202.84 | 203.00 | 199.59 | 199.69 | 2.38M | -2.06% |
| 2026-05-05 | 206.52 | 206.52 | 203.78 | 203.88 | 1.20M | -1.29% |
| 2026-05-04 | 205.87 | 207.88 | 205.19 | 206.55 | 1.60M | -0.00% |
| 2026-05-01 | 211.05 | 211.70 | 206.44 | 206.56 | 1.24M | -1.27% |
| 2026-04-30 | 207.88 | 210.06 | 207.49 | 209.22 | 1.15M | +0.44% |
| 2026-04-29 | 208.00 | 208.72 | 205.13 | 208.31 | 1.23M | +0.08% |
| 2026-04-28 | 209.25 | 209.59 | 206.92 | 208.15 | 2.00M | +0.99% |
| 2026-04-27 | 210.03 | 210.87 | 206.00 | 206.11 | 853K | -1.75% |
| 2026-04-24 | 212.34 | 213.60 | 209.37 | 209.79 | 959K | -1.99% |
| 2026-04-23 | 206.18 | 214.06 | 206.18 | 214.04 | 1.72M | +4.26% |
| 2026-04-22 | 204.99 | 207.03 | 204.26 | 205.29 | 1.55M | -0.00% |
| 2026-04-21 | 208.12 | 208.27 | 204.96 | 205.30 | 1.91M | -1.51% |
| 2026-04-20 | 208.00 | 209.12 | 207.55 | 208.45 | 1.49M | +0.38% |
| 2026-04-17 | 208.79 | 208.88 | 206.46 | 207.66 | 2.20M | -0.95% |
| 2026-04-16 | 211.94 | 213.58 | 209.19 | 209.66 | 1.09M | -0.57% |
| 2026-04-15 | 211.09 | 212.13 | 209.81 | 210.87 | 1.30M | -0.41% |
| 2026-04-14 | 213.24 | 214.10 | 208.79 | 211.73 | 2.10M | -0.82% |
| 2026-04-13 | 214.99 | 215.27 | 211.27 | 213.48 | 1.43M | -0.55% |
| 2026-04-10 | 216.93 | 217.03 | 212.63 | 214.66 | 1.52M | -1.08% |
| 2026-04-09 | 217.30 | 218.18 | 216.15 | 217.00 | 1.85M | +0.23% |
| 2026-04-08 | 217.92 | 219.39 | 214.44 | 216.51 | 2.76M | -1.76% |
| 2026-04-07 | 221.75 | 223.06 | 219.23 | 220.38 | 1.06M | -0.22% |
| 2026-04-06 | 222.76 | 222.83 | 219.89 | 220.86 | 1.37M | -1.04% |
| 2026-04-02 | 220.81 | 224.99 | 220.62 | 223.19 | 622K | +1.15% |
| 2026-04-01 | 218.86 | 221.23 | 218.10 | 220.65 | 968K | +0.74% |
| 2026-03-31 | 221.27 | 222.21 | 218.00 | 219.02 | 1.71M | -1.20% |
| 2026-03-30 | 217.13 | 224.44 | 215.84 | 221.68 | 1.72M | +2.71% |
| 2026-03-27 | 217.31 | 218.96 | 215.76 | 215.83 | 1.01M | -0.66% |
| 2026-03-26 | 215.64 | 218.83 | 215.61 | 217.27 | 890K | +0.80% |
Full RSG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RSG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RSG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RSG vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonRSG — Frequently Asked Questions
Quick answers to the most common questions about buying RSG stock.
How has RSG stock performed recently?
RSG declined -19.9% over the past year, below its 5-year annualized CAGR of +12.7%. 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 $258.75. Current 1-year return of -19.9% 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 2011-2026, downloadable in CSV format.