 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/10/2025 |
$221.78 |
$223.43 |
$220.25 |
$222.10 |
740.20K | | 02/11/2025 |
$222.20 |
$223.27 |
$221.00 |
$223.25 |
751.40K | | 02/12/2025 |
$222.01 |
$224.45 |
$221.50 |
$223.50 |
1.15M | | 02/13/2025 |
$223.49 |
$224.68 |
$220.69 |
$224.49 |
1.38M | | 02/14/2025 |
$228.53 |
$232.52 |
$227.36 |
$231.37 |
1.51M |
|
|
| Republic Services, Inc. is a provider of environmental services in the U.S.. Through its subsidiaries, the Co. provides customers with a set of products and services, including recycling, solid waste, special waste, hazardous waste and field services. Co.'s segments include Group 1, Group 2 and Group 3. Group 1 is its recycling and waste business operating primarily in geographic areas located in the western U.S.. Group 2 is its recycling and waste business operating primarily in geographic areas located in the southeastern and mid-western U.S., the eastern seaboard of the U.S. and Canada. | |
|
Republic Services (RSG) has the following price history information. Looking back at RSG historical stock prices for the last five trading days, on February 10, 2025, RSG opened at $221.78, traded as high as $223.43 and as low as $220.25, and closed at $222.10. Trading volume was a total of 740.20K shares. On February 11, 2025, RSG opened at $222.20, traded as high as $223.27 and as low as $221.00, and closed at $223.25. Trading volume was a total of 751.40K shares. On February 12, 2025, RSG opened at $222.01, traded as high as $224.45 and as low as $221.50, and closed at $223.50. Trading volume was a total of 1.15M shares. On February 13, 2025, RSG opened at $223.49, traded as high as $224.68 and as low as $220.69, and closed at $224.49. Trading volume was a total of 1.38M shares. On February 14, 2025, RSG opened at $228.53, traded as high as $232.52 and as low as $227.36, and closed at $231.37. Trading volume was a total of 1.51M shares.
RSG Historical Stock Prices By Date:
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: |
02/18/2015 |
|
| End date: |
02/14/2025 |
|
| Start price/share: |
$40.86 |
|
| End price/share: |
$231.37 |
|
| Starting shares: |
244.74 |
|
| Ending shares: |
294.65 |
|
| Dividends reinvested/share: |
$16.36 |
|
| Total return: |
581.73% |
|
| Average Annual Total Return: |
21.17% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$68,190.30 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
02/18/2015 |
|
| End date: |
02/14/2025 |
|
| Start price/share: |
$40.86 |
|
| End price/share: |
$231.37 |
|
| Dividends collected/share: |
$16.36 |
|
| Total return: |
506.29% |
|
| Average Annual Total Return: |
19.75% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$60,609.51 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 02/10/2025 | $222.10 | | 02/11/2025 | $223.25 | | 02/12/2025 | $223.50 | | 02/13/2025 | $224.49 | | 02/14/2025 | $231.37 |
|
|
Free RSG Email Alerts:
