Republic Services, Inc.
sp500RSG•Industrials•Waste Management
$222.31
-0.98%
Last Price
$222.31
2026-07-17
24h Change
-0.98%
-2.20 USD
Volume
1.4M
Shares Traded
Data Reliability
High
7054 points (28 years)
Price History
Start a simulation with this asset
RSG
Global parameters
Available data from 7/1/1998 to 7/17/2026
Fundamental Analysis
NewCAGR (5y)
7.08%
Revenue Growth
Net Margin
12.89%
Profitability
ROE
17.87%
Return on Equity
Debt / EBITDA
2.71
Solvency
PEG Ratio
3.15
Valuation vs Growth
Rev. Growth (TTM)
2.60%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (33.3x)
Current: 31.1x
Technical focus
RSG
RSG
30d volatility
28.80%
Distance to MA50
5.69%
Distance to MA200
3.45%
Distance to ATH
-13.86%
Momentum 3M
7.05%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR9.62%
Volatility28.80%
Max Drawdown-23.38%
Momentum : RSG
Indicateur synthétique65
Greed
Risk Analysis
VaR (95%)-2.44%
DCA Health
95/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-07-17 | $222.31 | 1,397,676 |
| 2026-07-16 | $224.51 | 850,584 |
| 2026-07-15 | $217.34 | 1,501,553 |
| 2026-07-14 | $220.03 | 1,317,447 |
| 2026-07-13 | $223.38 | 1,170,161 |
| 2026-07-10 | $219.20 | 580,749 |
| 2026-07-09 | $218.69 | 596,314 |
| 2026-07-08 | $220.46 | 1,431,100 |
| 2026-07-07 | $222.46 | 1,975,600 |
| 2026-07-06 | $214.58 | 721,790 |
| 2026-07-02 | $217.34 | 671,449 |
| 2026-07-01 | $214.71 | 1,271,104 |
| 2026-06-30 | $213.08 | 573,333 |
| 2026-06-29 | $214.68 | 1,045,883 |
| 2026-06-26 | $216.39 | 900,834 |
| 2026-06-25 | $213.50 | 757,511 |
| 2026-06-24 | $213.58 | 1,113,800 |
| 2026-06-23 | $209.10 | 793,472 |
| 2026-06-22 | $204.36 | 716,974 |
| 2026-06-18 | $204.94 | 1,425,414 |
| 2026-06-17 | $207.43 | 1,111,053 |
| 2026-06-16 | $209.03 | 954,941 |
| 2026-06-15 | $208.09 | 975,048 |
| 2026-06-12 | $209.91 | 1,065,613 |
| 2026-06-11 | $208.05 | 1,513,292 |
| 2026-06-10 | $212.59 | 1,453,869 |
| 2026-06-09 | $210.18 | 1,356,186 |
| 2026-06-08 | $204.93 | 2,002,556 |
| 2026-06-05 | $210.04 | 1,044,774 |
| 2026-06-04 | $207.91 | 1,289,732 |
| 2026-06-03 | $204.20 | 1,517,530 |
| 2026-06-02 | $201.67 | 1,556,236 |
| 2026-06-01 | $200.83 | 1,136,433 |
| 2026-05-29 | $200.44 | 3,218,870 |
| 2026-05-28 | $203.69 | 1,138,667 |
| 2026-05-27 | $205.60 | 1,627,900 |
| 2026-05-26 | $207.05 | 1,299,942 |
| 2026-05-22 | $208.93 | 1,361,167 |
| 2026-05-21 | $208.09 | 1,421,083 |
| 2026-05-20 | $212.20 | 1,682,520 |
| 2026-05-19 | $214.97 | 1,987,995 |
| 2026-05-18 | $214.52 | 1,952,856 |
| 2026-05-15 | $208.32 | 2,508,235 |
| 2026-05-14 | $208.68 | 1,955,678 |
| 2026-05-13 | $203.67 | 1,559,833 |
| 2026-05-12 | $202.38 | 2,119,017 |
| 2026-05-11 | $197.73 | 1,716,762 |
| 2026-05-08 | $200.02 | 1,926,698 |
| 2026-05-07 | $201.55 | 2,504,539 |
| 2026-05-06 | $199.69 | 2,380,041 |
| 2026-05-05 | $203.88 | 982,074 |
| 2026-05-04 | $206.55 | 1,627,169 |
| 2026-05-01 | $206.56 | 1,242,940 |
| 2026-04-30 | $209.22 | 1,150,518 |
| 2026-04-29 | $208.31 | 1,015,395 |
| 2026-04-28 | $208.15 | 1,795,219 |
| 2026-04-27 | $206.11 | 853,196 |
| 2026-04-24 | $209.79 | 748,803 |
| 2026-04-23 | $214.04 | 1,466,754 |
| 2026-04-22 | $205.29 | 1,548,683 |
Recent Dividends
| Date | Amount |
|---|---|
| 2026-01-02 | +$0.63 |
| 2025-10-02 | +$0.63 |
| 2025-07-02 | +$0.58 |
| 2025-04-02 | +$0.58 |
| 2025-01-02 | +$0.58 |
| 2024-10-02 | +$0.58 |
| 2024-07-02 | +$0.54 |
| 2024-04-01 | +$0.54 |
| 2023-12-29 | +$0.54 |
| 2023-09-29 | +$0.54 |
| 2023-06-30 | +$0.50 |
| 2023-03-31 | +$0.50 |
| 2022-12-30 | +$0.50 |
| 2022-09-30 | +$0.50 |
| 2022-06-30 | +$0.46 |
| 2022-03-31 | +$0.46 |
| 2021-12-31 | +$0.46 |
| 2021-09-30 | +$0.46 |
| 2021-06-30 | +$0.43 |
| 2021-03-31 | +$0.43 |