Republic Services, Inc.
RSGNYSEIndustrials● Active
$208.87
$-1.17(-0.56%)
Market Cap$64.3B
P/E Ratio—
52W High$255.47
52W Low$196.41
Republic Services, Inc.（RSG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rsg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$258.75
Jun 3, 2025
-19.0% from here
5-Year Low5Y
$106.46
Jun 18, 2021
+96.9% from low
IPO Priceadj.
$17.00
Jul 1, 1998
+1.1K% since IPO
1 Year Ago
$249.40
Jun 9, 2025
-15.9% in 1Y
5 Years Ago
$109.01
Jun 8, 2021
+92.3% in 5Y
10 Years Ago
$49.46
Jun 8, 2016
+323.9% in 10Y
Historical Price Data · RSG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $210.71 | $212.79 | $209.70 | $210.04 | $210.04 | 1.3M | -0.32% |
| Jun 4, 2026 | $207.46 | $208.29 | $205.99 | $207.91 | $207.91 | 1.6M | +0.22% |
| Jun 3, 2026 | $201.25 | $205.40 | $200.91 | $204.20 | $204.20 | 1.9M | +1.47% |
| Jun 2, 2026 | $200.48 | $201.80 | $197.62 | $201.67 | $201.67 | 1.9M | +0.59% |
| Jun 1, 2026 | $201.24 | $203.31 | $200.76 | $200.83 | $200.83 | 1.5M | -0.20% |
| May 29, 2026 | $203.39 | $203.67 | $200.28 | $200.44 | $200.44 | 3.3M | -1.45% |
| May 28, 2026 | $205.80 | $206.74 | $203.38 | $203.69 | $203.69 | 1.5M | -1.03% |
| May 27, 2026 | $206.06 | $208.11 | $204.98 | $205.60 | $205.60 | 1.6M | -0.22% |
| May 26, 2026 | $207.01 | $208.52 | $205.48 | $207.05 | $207.05 | 1.8M | +0.02% |
| May 22, 2026 | $207.45 | $209.92 | $207.42 | $208.93 | $208.93 | 1.6M | +0.71% |
| May 21, 2026 | $211.62 | $211.68 | $207.37 | $208.09 | $208.09 | 1.8M | -1.67% |
| May 20, 2026 | $213.01 | $214.32 | $211.40 | $212.20 | $212.20 | 2.1M | -0.38% |
| May 19, 2026 | $216.19 | $218.91 | $214.85 | $214.97 | $214.97 | 2.0M | -0.56% |
| May 18, 2026 | $207.87 | $215.47 | $207.87 | $214.52 | $214.52 | 2.0M | +3.20% |
| May 15, 2026 | $211.07 | $211.12 | $207.27 | $208.32 | $208.32 | 2.5M | -1.30% |
| May 14, 2026 | $205.20 | $208.97 | $204.30 | $208.68 | $208.68 | 2.0M | +1.70% |
| May 13, 2026 | $200.39 | $203.75 | $200.01 | $203.67 | $203.67 | 1.9M | +1.64% |
| May 12, 2026 | $199.14 | $204.34 | $198.39 | $202.38 | $202.38 | 2.1M | +1.63% |
| May 11, 2026 | $199.61 | $199.89 | $196.41 | $197.73 | $197.73 | 2.3M | -0.94% |
| May 8, 2026 | $204.35 | $204.45 | $198.79 | $200.02 | $200.02 | 2.3M | -2.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RSG
Jan 1 → Dec 31 · 6 years2026-0.2%$210.55 → $210.04
-0.2%
2025+5.3%$201.21 → $211.93
+5.3%
2024+22.9%$163.70 → $201.18
+22.9%
2023+27.2%$129.68 → $164.91
+27.2%
2022-7.3%$139.19 → $128.99
-7.3%
2021+28.0%$108.94 → $139.45
+28.0%
Best Year2021 · +28.0%
Worst Year2022 · -7.3%
Positive Years4 / 6
Avg Annual Return+12.6%
6Y Total Return+92.8%
6Y CAGR~+11.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in RSG?
If you invested $1,000 in RSG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,239
Total Return+323.9%
CAGR~+15.5% / yr
Profit+$3,239
Based on Jun 8, 2016 · $49.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Republic Services, Inc.（RSG）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $209.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RSG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RSG 历史股价FMP 日线复权 OHLCV