EODData

MEMBERSHIP REGISTER LOG IN

NYSE, RSG: Republic Services

15 Oct 2025
LAST:

221.0

CHANGE:
 3.45		OPEN:
223.7		HIGH:
224.9		ASK:
65.5		VOLUME:
708.1K
CHG(%):
1.54		PREV:
224.5		LOW:
220.0		BID:
24.8		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Oct 25220.5220.5220.5220.5250
15 Oct 25223.7224.9220.0221.0708.1K
15 Oct 25223.7224.9220.0221.0708.1K
14 Oct 25223.3226.2222.8224.51.06M
14 Oct 25223.3226.2222.8224.5689K
13 Oct 25223.6225.5222.3223.0459.4K
13 Oct 25222.3225.5222.3223.01.03M
10 Oct 25221.9226.3220.8225.21.65M
09 Oct 25224.8225.4221.3221.71.18M
08 Oct 25222.9226.1222.0225.41.26M

COMPANY PROFILE

Name:Republic Services
About:Republic Services, Inc., together with its subsidiaries, offers environmental services in the United States and Canada. It is involved in the collection and processing of recyclable, solid waste, and industrial waste materials; transportation and disposal of non-hazardous and hazardous waste streams; and other environmental solutions. Its residential collection services include curbside collection of material for transport to transfer stations, landfills, recycling centers, and organics processing facilities; supply of recycling and waste containers; and renting of compactors. The company also engages in the processing and sale of old corrugated containers, old newsprint, aluminum, glass, and other materials; and provision of landfill services. It serves small-container, large-container, and residential customers. The company was incorporated in 1996 and is based in Phoenix, Arizona.
Industry:Waste Management
Address:18500 North Allied Way, Phoenix, AZ, United States, 85054
Website:https://www.republicservices.com
CUSIP:760759100
CIK:0001060391
ISIN:US7607591002
FIGI:BBG000BPXVJ6
LEI:NKNQHM6BLECKVOQP7O46

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:33.11 
Forward P/E:28.90 
DivYield:0.01 
Div/Share:2.32 
Price to Book:5.77 
Price to Sales:4.28 
EBITDA:5.142B 
Shares:312.22M 
Market Cap:69.009B 

TECHNICAL INDICATORS

MA5:223.080.9%
MA10:223.341.0%
MA20:225.462.0%
MA50:229.623.9%
MA100:237.447.4%
MA200:234.776.2%
RSI14:40.03
WPR14:-100.00 
MTM14:-7.18
ROC14:-0.03 
ATR:3.61 
Week High:226.322.4%
Week Low:219.950.5%
Month High:231.654.8%
Month Low:219.956.2%
Year High:258.7517.1%
Year Low:197.6111.9%
Volatility:5.76 

RECENT SPLITS

Date Ratio
19 Mar 20073-2

RECENT DIVIDENDS

Date Amount
02 Oct 2025$0.63
02 Jul 2025$0.58
02 Apr 2025$0.58
02 Jan 2025$0.58
02 Oct 2024$0.58
02 Jul 2024$0.54
01 Apr 2024$0.54
29 Dec 2023$0.54
29 Sep 2023$0.54
30 Jun 2023$0.50