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
08/07/2020 $88.71 $93.51 $88.71 $90.59 1.72M
08/10/2020 $90.44 $91.45 $90.14 $90.89 1.21M
08/11/2020 $91.48 $91.73 $90.51 $90.88 1.28M
08/12/2020 $91.16 $92.08 $90.89 $91.24 1.03M
08/13/2020 $90.69 $91.08 $90.01 $90.71 798.40K
Republic Services is a provider of non-hazardous solid waste collection, transfer, disposal, recycling, and environmental services in the United States. Co. operates through collection operations, transfer stations, active landfills, recycling processing centers, treatment, recovery and disposal facilities, salt water disposal wells, and deep injection wells. In addition, Co. is engaged in landfill gas-to-energy and renewable energy projects and had post-closure responsibility for closed landfills. Co.'s operations primarily consist of providing collection, transfer and disposal of non-hazardous solid waste, recovering and recycling of certain materials, and environmental services.
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 August 07, 2020, RSG opened at $88.71, traded as high as $93.51 and as low as $88.71, and closed at $90.59. Trading volume was a total of 1.72M shares. On August 10, 2020, RSG opened at $90.44, traded as high as $91.45 and as low as $90.14, and closed at $90.89. Trading volume was a total of 1.21M shares. On August 11, 2020, RSG opened at $91.48, traded as high as $91.73 and as low as $90.51, and closed at $90.88. Trading volume was a total of 1.28M shares. On August 12, 2020, RSG opened at $91.16, traded as high as $92.08 and as low as $90.89, and closed at $91.24. Trading volume was a total of 1.03M shares. On August 13, 2020, RSG opened at $90.69, traded as high as $91.08 and as low as $90.01, and closed at $90.71. Trading volume was a total of 798.40K 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: 08/16/2010
End date: 08/13/2020
Start price/share: $29.66
End price/share: $90.71
Starting shares: 337.15
Ending shares: 431.42
Dividends reinvested/share: $11.50
Total return: 291.34%
Average Annual Total Return: 14.62%
Starting investment: $10,000.00
Ending investment: $39,138.49
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/16/2010
End date: 08/13/2020
Start price/share: $29.66
End price/share: $90.71
Dividends collected/share: $11.50
Total return: 244.61%
Average Annual Total Return: 13.17%
Starting investment: $10,000.00
Ending investment: $34,459.83
Years: 10.00
Date Close
08/07/2020$90.59
08/10/2020$90.89
08/11/2020$90.88
08/12/2020$91.24
08/13/2020$90.71
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

RSG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.