Historical Stock Price
ETFs Holding RSG »    RSG Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/26/2024 $185.33 $186.20 $184.70 $184.87 1.47M
02/27/2024 $184.71 $184.94 $183.33 $184.52 1.32M
02/28/2024 $192.57 $192.57 $184.49 $185.95 2.06M
02/29/2024 $185.00 $185.15 $182.76 $183.60 1.93M
03/01/2024 $182.90 $184.07 $182.04 $183.64 1.25M
Republic Services is a provider of environmental services in the U.S. Co. operates through its collection operations, transfer stations, recycling centers, active landfills, treatment, recovery and disposal facilities, treatment, storage and disposal facilities, salt water disposal wells and deep injection wells. Co. engages in landfill gas-to-energy and other renewable energy projects and has post-closure responsibility for several closed landfills. Co.'s products and services include 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.
RSG historical stock prices picture
Republic Services (RSG) has the following price history information. Looking back at RSG historical stock prices for the last five trading days, on February 26, 2024, RSG opened at $185.33, traded as high as $186.20 and as low as $184.70, and closed at $184.87. Trading volume was a total of 1.47M shares. On February 27, 2024, RSG opened at $184.71, traded as high as $184.94 and as low as $183.33, and closed at $184.52. Trading volume was a total of 1.32M shares. On February 28, 2024, RSG opened at $192.57, traded as high as $192.57 and as low as $184.49, and closed at $185.95. Trading volume was a total of 2.06M shares. On February 29, 2024, RSG opened at $185.00, traded as high as $185.15 and as low as $182.76, and closed at $183.60. Trading volume was a total of 1.93M shares. On March 01, 2024, RSG opened at $182.90, traded as high as $184.07 and as low as $182.04, and closed at $183.64. Trading volume was a total of 1.25M shares.

RSG Historical Stock Prices By Date:

RSG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Republic Services shares, starting with a $10,000 purchase of RSG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/04/2014
End date: 03/01/2024
Start price/share: $34.31
End price/share: $183.64
Starting shares: 291.46
Ending shares: 356.98
Dividends reinvested/share: $15.21
Total return: 555.55%
Average Annual Total Return: 20.69%
Starting investment: $10,000.00
Ending investment: $65,571.16
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/04/2014
End date: 03/01/2024
Start price/share: $34.31
End price/share: $183.64
Dividends collected/share: $15.21
Total return: 479.57%
Average Annual Total Return: 19.21%
Starting investment: $10,000.00
Ending investment: $57,959.80
Years: 10.00
Date Close
02/26/2024$184.87
02/27/2024$184.52
02/28/2024$185.95
02/29/2024$183.60
03/01/2024$183.64
RSG is categorized under the Industrials sector; below are some other companies in the same sector:

RSOL Historical Stock Prices
RTN Historical Stock Prices
RTNB Historical Stock Prices
RUN Historical Stock Prices
RVLT Historical Stock Prices
RXN Historical Stock Prices
RYAAY Historical Stock Prices
SAIA Historical Stock Prices
SANM Historical Stock Prices
SAVE Historical Stock Prices

Also explore: RSG shares outstanding history

Email EnvelopeFree RSG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

RSG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.