Republic Services, Inc. (RSG) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +8.6%
- 3M
- +0.9%
- YTD
- +5.8%
- 1Y
- -8.3%
- 3Y
- +14.0%
- 5Y
- +14.3%
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
- +8.9%
RSG Stock Price Trajectory (1998–2026)
As of July 8, 2026, Republic Services, Inc. (RSG) trades at $222.46, representing a -8.3% return over the past year. The stock has delivered a +104.6% total return over five years (+14.3% 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 -14.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers WM (+4.5% 1Y), CWST (-12.6% 1Y), and WCN (-5.1% 1Y), RSG has underperformed the peer group average. Compare RSG vs WM →
RSG Historical Price Data · from 1998
Rows 1–50 of 7,047| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 218.54 | 223.27 | 218.00 | 222.46 | 1.84M | +3.67% |
| 2026-07-06 | 216.59 | 216.59 | 213.98 | 214.58 | 1.10M | -1.27% |
| 2026-07-02 | 216.54 | 218.28 | 211.75 | 217.34 | 875K | +1.22% |
| 2026-07-01 | 214.34 | 216.18 | 213.94 | 214.71 | 1.27M | +0.76% |
| 2026-06-30 | 213.90 | 214.65 | 212.23 | 213.08 | 1.00M | -0.75% |
| 2026-06-29 | 217.38 | 217.40 | 213.97 | 214.68 | 1.02M | -0.79% |
| 2026-06-26 | 216.55 | 217.54 | 215.36 | 216.39 | 838K | +1.35% |
| 2026-06-25 | 212.68 | 216.14 | 211.15 | 213.50 | 1000K | -0.04% |
| 2026-06-24 | 209.93 | 215.78 | 207.89 | 213.58 | 1.54M | +2.14% |
| 2026-06-23 | 207.87 | 209.38 | 205.89 | 209.10 | 1.86M | +2.32% |
| 2026-06-22 | 204.10 | 206.14 | 203.61 | 204.36 | 1.90M | -0.28% |
| 2026-06-18 | 207.62 | 208.02 | 203.15 | 204.94 | 2.66M | -1.20% |
| 2026-06-17 | 208.85 | 210.09 | 206.92 | 207.43 | 2.02M | -0.77% |
| 2026-06-16 | 208.18 | 210.41 | 207.87 | 209.03 | 1.73M | +0.45% |
| 2026-06-15 | 207.63 | 209.27 | 207.22 | 208.09 | 1.31M | -0.87% |
| 2026-06-12 | 207.42 | 209.91 | 207.17 | 209.91 | 1.32M | +0.89% |
| 2026-06-11 | 212.95 | 214.04 | 207.98 | 208.05 | 1.23M | -2.14% |
| 2026-06-10 | 211.04 | 213.16 | 209.33 | 212.59 | 1.21M | +1.15% |
| 2026-06-09 | 205.50 | 211.06 | 204.48 | 210.18 | 1.66M | +2.56% |
| 2026-06-08 | 208.17 | 209.88 | 204.43 | 204.93 | 2.00M | -2.43% |
| 2026-06-05 | 210.54 | 212.45 | 209.68 | 210.04 | 1.28M | +1.02% |
| 2026-06-04 | 207.46 | 208.29 | 205.99 | 207.91 | 1.53M | +1.82% |
| 2026-06-03 | 201.00 | 205.40 | 200.91 | 204.20 | 1.79M | +1.25% |
| 2026-06-02 | 200.48 | 201.80 | 197.62 | 201.67 | 1.82M | +0.42% |
| 2026-06-01 | 202.34 | 203.31 | 200.77 | 200.83 | 1.41M | +0.19% |
| 2026-05-29 | 203.39 | 203.66 | 200.28 | 200.44 | 3.22M | -1.60% |
| 2026-05-28 | 205.80 | 206.74 | 203.38 | 203.69 | 1.39M | -0.93% |
| 2026-05-27 | 206.08 | 208.11 | 204.98 | 205.60 | 1.58M | -0.70% |
| 2026-05-26 | 207.01 | 208.52 | 205.48 | 207.05 | 1.55M | -0.90% |
| 2026-05-22 | 207.45 | 209.92 | 207.42 | 208.93 | 184K | +0.40% |
| 2026-05-21 | 211.62 | 211.68 | 207.64 | 208.09 | 1.70M | -1.94% |
| 2026-05-20 | 213.01 | 214.32 | 211.40 | 212.20 | 1.97M | -1.29% |
| 2026-05-19 | 216.74 | 218.91 | 214.86 | 214.97 | 1.54M | +0.21% |
| 2026-05-18 | 207.87 | 215.47 | 207.87 | 214.52 | 1.92M | +2.98% |
| 2026-05-15 | 211.07 | 211.12 | 207.20 | 208.32 | 2.07M | -0.17% |
| 2026-05-14 | 205.20 | 208.97 | 204.30 | 208.68 | 1.88M | +2.46% |
| 2026-05-13 | 200.39 | 203.75 | 200.01 | 203.67 | 1.82M | +0.64% |
| 2026-05-12 | 200.04 | 204.34 | 198.56 | 202.38 | 1.99M | +2.35% |
| 2026-05-11 | 199.80 | 199.88 | 196.41 | 197.73 | 2.11M | -1.14% |
| 2026-05-08 | 204.35 | 204.45 | 198.79 | 200.02 | 2.21M | -0.79% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -8.3% over the past year, below its 5-year annualized CAGR of +14.3%. The stock trades above 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 $246.25. Current 1-year return of -8.3% 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.