EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KW1: Republic Services Ord Shs

02 Apr 2026
LAST:

224.0

CHANGE:
 3.88		OPEN:
220.7		HIGH:
225.5		ASK:
0.0		VOLUME:
432
CHG(%):
1.76		PREV:
220.1		LOW:
213.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Apr 26220.7225.5213.2224.0432
01 Apr 26222.0222.0215.8220.1325
31 Mar 26229.1229.1218.3219.4476
30 Mar 26211.2224.2211.2220.8623
27 Mar 26208.8218.8208.8218.5203
26 Mar 26216.6218.6216.6217.4100
25 Mar 26215.3217.5211.1214.7351
24 Mar 26216.7219.1209.1217.2100
23 Mar 26209.0228.0209.0223.9198
20 Mar 26224.2225.3220.3221.39

PROFILE

Name:Republic Services Ord Shs
About:Republic Services, Inc., together with its subsidiaries, offers environmental services in the United States and Canada. It is involved in 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. Its residential collection services include curbside collection of material for transport to transfer stations, landfills, recycling centers, and organics processing facilities; supply of recycling and waste containers; and renting of compactors. The company also engages in the processing and sale of old corrugated containers, old newsprint, aluminum, glass, and other materials; and provision of landfill services. It serves small-container, large-container, and residential customers. The company was incorporated in 1996 and is based in Phoenix, Arizona.
Address:18500 North Allied Way, Phoenix, AZ, United States, 85054
Website:https://www.republicservices.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:49.97 
Price to Sales:4.13 
Price to Book:5.51 
Profit Margin:0.13 
Operating Margin:0.20 
Return on Assets:0.06 
Return on Equity:0.18 
EPS Ratio:4.22 
DivYield:0.01 
Div/Share:2.32 
Revenue:16.502B 
EBITDA:5.16B 
Shares:324.57M 
Market Cap:72.701B 

TECHNICAL INDICATORS

MA5:220.561.6%
MA10:219.731.9%
MA20:222.690.6%
MA50:221.731.0%
MA100:217.493.0%
MA200:223.360.3%
STO9:64.69
STO14:48.08
RSI14:48.45
WPR14:-12.63 
MTM14:-0.17
ROC14:0.00 
ATR:10.36 
Week High:229.052.3%
Week Low:208.807.3%
Month High:234.314.6%
Month Low:208.800.3%
Year High:257.9615.2%
Year Low:201.6411.1%
Volatility:4.90 

RECENT DIVIDENDS

Date Amount
02 Jan 2026$0.63
02 Oct 2025$0.63
02 Jul 2025$0.58
01 Jul 2025$0.58
02 Apr 2025$0.58
02 Jan 2025$0.58
31 Dec 2024$0.58
02 Oct 2024$0.58
02 Jul 2024$0.54
01 Apr 2024$0.54