Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 220.70 | 220.06 | 217.78 | 218.93 | 2m |
| September 16, 2026 | 222.52 | 225.12 | 219.71 | 219.80 | 2m |
| September 15, 2026 | 225.24 | 225.78 | 222.41 | 223.04 | 2m |
| September 14, 2026 | 225.48 | 227.32 |
Based on reports through December 31, 2025
Republic Services hauls waste and owns landfills — the industry's second player with the same economics as the first.
The real asset is landfills: permitting a new one is nearly impossible and existing ones have finite capacity. The owner dictates terms to everyone hauling waste in the area, competitors included — hence durable pricing independent of the economy.
Contracts with municipalities and businesses are usually inflation-indexed, so higher fuel and labour costs pass to the customer with a lag. Volumes track the cycle weakly: waste is produced in downturns too, though construction and industrial streams shrink.
The growth line is environmental services for industry: hazardous waste handling, where requirements are stricter and competitors fewer. The company pays a dividend with a long record of increases and buys back stock consistently.
Address:18500 N. ALLIED WAY, PHOENIX, AZ, 85054, US
| 42m |
| VIVKVivakor, Inc. | 0.6610 | +175.20 % | 5m |
| OIOOIO Group | 1.95 | −669.90 % | 263,443 |
| AWXAvalon Holdings Corporation | 2.58 | −76.90 % | 237,216 |
| RENXRenX Enterprises Corp. | 1.60 | +126.60 % | 194,766 |
| 225.07 |
| 225.85 |
| 1m |
| September 11, 2026 | 221.65 | 223.97 | 220.66 | 222.74 | 1m |
| September 10, 2026 | 223.92 | 224.26 | 221.00 | 221.08 | 2m |
| September 09, 2026 | 221.88 | 222.61 | 219.58 | 222.47 | 2m |
| September 08, 2026 | 221.14 | 223.15 | 220.16 | 221.63 | 2m |
| September 04, 2026 | 222.90 | 224.55 | 220.47 | 222.71 | 2m |
| September 03, 2026 | 223.68 | 225.74 | 222.16 | 225.12 | 1m |
| September 02, 2026 | 223.37 | 224.21 | 220.49 | 222.52 | 2m |
| September 01, 2026 | 222.61 | 224.59 | 220.61 | 223.29 | 2m |
| August 31, 2026 | 221.66 | 224.09 | 220.89 | 220.92 | 2m |
| August 28, 2026 | 221.00 | 222.49 | 219.58 | 222.11 | 1m |
| August 27, 2026 | 220.44 | 221.38 | 218.86 | 219.27 | 2m |
| August 26, 2026 | 220.39 | 222.63 | 219.93 | 222.18 | 1m |
| August 25, 2026 | 221.59 | 223.96 | 220.39 | 220.96 | 1m |
| August 24, 2026 | 221.55 | 224.17 | 221.55 | 223.08 | 1m |
| August 21, 2026 | 219.66 | 220.98 | 218.62 | 220.67 | 1m |
| August 20, 2026 | 220.90 | 222.10 | 219.36 | 219.50 | 1m |