Republic Services, Inc. (RSG) stock
RSGNYSERefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/3035% above fair value
$244.04+7.76 (+3.28%)
Close on Oct 30, 2026Market cap $74.73BP/E 34.6Yield 0.99%
Price history
Republic Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$244.04
+3.28% on the day
52-week range
$196.41 – $249.37
-2.1% from the high
Change over 52 weeks
+16.3%
From $209.92 on Oct 30, 2025
Average volume
1.43M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $248.00 | $249.37 | $240.37 | $244.04 | +3.28% | 2,403,952 |
| Oct 29, 2026 | $235.94 | $239.13 | $233.50 | $236.28 | +1.23% | 1,506,275 |
| Oct 28, 2026 | $232.99 | $236.50 | $230.88 | $233.40 | -0.96% | 1,304,138 |
| Oct 27, 2026 | $239.31 | $240.31 | $234.87 | $235.66 | -2.34% | 1,115,325 |
| Oct 26, 2026 | $239.60 | $242.78 | $238.10 | $241.31 | +0.36% | 1,048,243 |
| Oct 23, 2026 | $241.67 | $243.22 | $238.87 | $240.45 | -0.60% | 1,881,933 |
| Oct 22, 2026 | $231.96 | $242.42 | $230.70 | $241.90 | +5.03% | 1,398,410 |
| Oct 21, 2026 | $231.94 | $232.67 | $229.23 | $230.32 | -1.14% | 1,569,699 |
| Oct 20, 2026 | $231.60 | $233.20 | $229.70 | $232.98 | +1.72% | 902,768 |
| Oct 19, 2026 | $229.77 | $231.13 | $228.53 | $229.03 | -1.08% | 1,036,618 |
| Oct 16, 2026 | $230.68 | $232.02 | $229.08 | $231.54 | +0.82% | 1,054,126 |
| Oct 15, 2026 | $228.85 | $230.82 | $228.41 | $229.65 | +2.32% | 1,975,045 |
| Oct 14, 2026 | $220.74 | $224.65 | $220.71 | $224.44 | +2.06% | 1,227,031 |
| Oct 13, 2026 | $221.50 | $221.90 | $218.20 | $219.91 | +0.07% | 955,260 |
| Oct 12, 2026 | $217.93 | $220.90 | $216.21 | $219.75 | +1.32% | 939,875 |
| Oct 9, 2026 | $215.97 | $218.29 | $215.10 | $216.88 | +0.02% | 1,311,078 |
| Oct 8, 2026 | $217.07 | $218.16 | $214.81 | $216.84 | +0.31% | 1,389,642 |
| Oct 7, 2026 | $216.05 | $218.45 | $215.37 | $216.18 | +0.67% | 1,284,759 |
| Oct 6, 2026 | $212.77 | $215.68 | $212.59 | $214.74 | +0.90% | 1,067,542 |
| Oct 5, 2026 | $209.34 | $213.70 | $208.34 | $212.83 | +1.56% | 1,236,793 |
| Oct 2, 2026 | $206.48 | $210.23 | $205.86 | $209.56 | +1.25% | 1,178,394 |
| Oct 1, 2026 | $210.45 | $211.67 | $206.69 | $206.98 | -1.38% | 1,490,693 |
| Sep 30, 2026 | $212.25 | $212.36 | $209.51 | $209.87 | -0.97% | 1,137,253 |
| Sep 29, 2026 | $211.30 | $212.59 | $210.86 | $211.92 | -0.47% | 974,829 |
| Sep 28, 2026 | $212.05 | $214.48 | $211.30 | $212.93 | +0.39% | 1,046,021 |
| Sep 25, 2026 | $211.92 | $213.22 | $211.23 | $212.10 | -0.29% | 1,058,027 |
| Sep 24, 2026 | $214.49 | $216.04 | $212.69 | $212.72 | -0.18% | 1,104,362 |
| Sep 23, 2026 | $213.47 | $215.69 | $212.61 | $213.10 | -0.36% | 1,208,294 |
| Sep 22, 2026 | $214.21 | $215.43 | $213.47 | $213.88 | -0.02% | 1,944,746 |
| Sep 21, 2026 | $216.79 | $217.03 | $213.86 | $213.93 | -1.90% | 2,082,071 |
| Sep 18, 2026 | $218.72 | $219.70 | $216.46 | $218.07 | -0.39% | 3,639,367 |
| Sep 17, 2026 | $220.70 | $220.70 | $217.76 | $218.93 | -0.40% | 2,119,068 |
| Sep 16, 2026 | $222.52 | $225.12 | $219.71 | $219.80 | -1.45% | 1,740,654 |
| Sep 15, 2026 | $225.24 | $225.78 | $222.41 | $223.04 | -1.24% | 1,618,743 |
| Sep 14, 2026 | $225.48 | $227.32 | $225.07 | $225.85 | +1.40% | 1,393,208 |
| Sep 11, 2026 | $221.65 | $223.97 | $220.66 | $222.74 | +0.75% | 1,341,573 |
| Sep 10, 2026 | $223.92 | $224.26 | $221.00 | $221.08 | -0.62% | 1,672,369 |
| Sep 9, 2026 | $221.88 | $222.61 | $219.58 | $222.47 | +0.38% | 1,744,514 |
| Sep 8, 2026 | $221.14 | $223.15 | $220.16 | $221.63 | -0.48% | 1,504,302 |
| Sep 4, 2026 | $222.90 | $224.55 | $220.47 | $222.71 | -1.07% | 1,611,020 |
| Sep 3, 2026 | $223.68 | $225.74 | $222.16 | $225.12 | +1.17% | 1,395,541 |
| Sep 2, 2026 | $223.37 | $224.21 | $220.49 | $222.52 | -0.34% | 1,713,579 |
| Sep 1, 2026 | $222.61 | $224.59 | $220.61 | $223.29 | +1.07% | 1,878,361 |
| Aug 31, 2026 | $221.66 | $224.09 | $220.89 | $220.92 | -0.54% | 1,967,745 |
| Aug 28, 2026 | $221.00 | $222.49 | $219.58 | $222.11 | +1.30% | 1,401,729 |
| Aug 27, 2026 | $220.44 | $221.38 | $218.86 | $219.27 | -1.31% | 1,771,734 |
| Aug 26, 2026 | $220.39 | $222.63 | $219.93 | $222.18 | +0.55% | 1,439,156 |
| Aug 25, 2026 | $221.59 | $223.96 | $220.39 | $220.96 | -0.95% | 1,344,055 |
| Aug 24, 2026 | $221.55 | $224.17 | $221.55 | $223.08 | +1.09% | 1,362,370 |
| Aug 21, 2026 | $219.66 | $220.98 | $218.62 | $220.67 | +0.53% | 1,075,453 |
| Aug 20, 2026 | $220.90 | $222.10 | $219.36 | $219.50 | -0.70% | 1,392,673 |
| Aug 19, 2026 | $217.77 | $224.23 | $215.73 | $221.04 | +1.88% | 1,418,732 |
| Aug 18, 2026 | $218.00 | $218.56 | $215.77 | $216.97 | +0.79% | 1,705,418 |
| Aug 17, 2026 | $213.00 | $215.83 | $213.00 | $215.26 | +0.26% | 1,097,044 |
| Aug 14, 2026 | $215.69 | $216.57 | $214.56 | $214.71 | -0.24% | 1,038,603 |
| Aug 13, 2026 | $215.26 | $216.79 | $215.03 | $215.22 | +0.45% | 1,363,837 |
| Aug 12, 2026 | $213.07 | $217.34 | $212.22 | $214.26 | -0.38% | 1,311,977 |
| Aug 11, 2026 | $214.48 | $217.27 | $213.57 | $215.08 | +0.21% | 1,199,249 |
| Aug 10, 2026 | $214.43 | $216.60 | $213.53 | $214.62 | +0.03% | 1,432,324 |
| Aug 7, 2026 | $213.76 | $219.29 | $211.88 | $214.56 | +2.37% | 1,922,829 |
| Aug 6, 2026 | $209.47 | $209.76 | $205.01 | $209.59 | +1.24% | 1,437,642 |
| Aug 5, 2026 | $207.89 | $207.89 | $204.80 | $207.02 | -0.31% | 1,570,495 |
| Aug 4, 2026 | $207.78 | $209.17 | $205.99 | $207.66 | -0.94% | 1,594,013 |
| Aug 3, 2026 | $210.98 | $211.98 | $208.87 | $209.62 | -0.44% | 1,130,105 |
| Jul 31, 2026 | $209.22 | $211.82 | $208.28 | $210.55 | -0.37% | 1,150,486 |
| Jul 30, 2026 | $215.00 | $216.77 | $208.90 | $211.33 | -3.46% | 2,177,451 |
| Jul 29, 2026 | $218.24 | $222.66 | $217.37 | $218.91 | +1.05% | 1,655,422 |
| Jul 28, 2026 | $219.92 | $221.24 | $216.55 | $216.63 | -0.12% | 1,463,429 |
| Jul 27, 2026 | $216.47 | $220.59 | $216.04 | $216.90 | -0.00% | 1,374,811 |
| Jul 24, 2026 | $217.81 | $218.76 | $215.55 | $216.91 | -0.23% | 1,159,864 |
| Jul 23, 2026 | $216.19 | $218.81 | $214.60 | $217.42 | +0.42% | 1,134,346 |
| Jul 22, 2026 | $217.00 | $217.22 | $214.86 | $216.52 | +0.88% | 1,136,027 |
| Jul 21, 2026 | $216.61 | $217.66 | $213.80 | $214.63 | -2.68% | 1,247,880 |
| Jul 20, 2026 | $222.07 | $223.18 | $219.52 | $220.53 | -0.80% | 1,327,915 |
| Jul 17, 2026 | $227.77 | $228.22 | $220.41 | $222.31 | -0.98% | 1,772,793 |
| Jul 16, 2026 | $220.35 | $225.46 | $218.91 | $224.51 | +3.30% | 1,223,403 |
| Jul 15, 2026 | $220.11 | $221.55 | $216.73 | $217.34 | -1.22% | 1,501,574 |
| Jul 14, 2026 | $220.51 | $222.45 | $218.79 | $220.03 | -1.50% | 1,317,775 |
| Jul 13, 2026 | $221.39 | $224.21 | $220.52 | $223.38 | +1.91% | 1,171,614 |
| Jul 10, 2026 | $219.58 | $220.99 | $216.43 | $219.20 | +0.23% | 773,758 |
| Jul 9, 2026 | $218.15 | $220.42 | $217.09 | $218.69 | -0.80% | 952,980 |
| Jul 8, 2026 | $223.32 | $223.81 | $219.80 | $220.46 | -0.90% | 1,431,104 |
| Jul 7, 2026 | $218.54 | $223.27 | $218.00 | $222.46 | +3.67% | 1,975,623 |
| Jul 6, 2026 | $216.48 | $216.59 | $213.98 | $214.58 | -1.27% | 1,145,287 |
| Jul 2, 2026 | $215.31 | $218.28 | $211.75 | $217.34 | +1.22% | 939,726 |
| Jul 1, 2026 | $214.34 | $216.18 | $213.94 | $214.71 | +0.76% | 1,277,319 |
| Jun 30, 2026 | $213.90 | $214.65 | $212.23 | $213.08 | -0.75% | 1,149,208 |
| Jun 29, 2026 | $216.82 | $217.40 | $214.00 | $214.68 | -0.79% | 1,065,348 |
| Jun 26, 2026 | $216.55 | $217.54 | $215.36 | $216.39 | +1.35% | 2,093,818 |
| Jun 25, 2026 | $212.68 | $216.18 | $211.15 | $213.50 | -0.04% | 1,527,649 |
| Jun 24, 2026 | $209.93 | $215.79 | $207.89 | $213.58 | +2.14% | 1,632,552 |
| Jun 23, 2026 | $207.92 | $209.39 | $205.89 | $209.10 | +2.32% | 2,217,323 |
| Jun 22, 2026 | $204.03 | $206.14 | $203.61 | $204.36 | -0.28% | 2,084,724 |
| Jun 18, 2026 | $207.62 | $208.02 | $203.15 | $204.94 | -1.20% | 2,917,463 |
| Jun 17, 2026 | $207.00 | $210.09 | $206.92 | $207.43 | -0.77% | 2,247,581 |
| Jun 16, 2026 | $208.18 | $210.42 | $207.87 | $209.03 | +0.45% | 1,803,866 |
| Jun 15, 2026 | $207.02 | $209.28 | $207.00 | $208.09 | -0.87% | 1,379,056 |
| Jun 12, 2026 | $207.42 | $209.94 | $207.17 | $209.91 | +0.89% | 1,342,819 |
| Jun 11, 2026 | $212.95 | $214.04 | $207.93 | $208.05 | -2.14% | 1,599,046 |
| Jun 10, 2026 | $211.96 | $213.17 | $209.31 | $212.59 | +1.15% | 1,455,050 |
| Jun 9, 2026 | $205.50 | $211.06 | $204.48 | $210.18 | +2.56% | 1,701,244 |
| Jun 8, 2026 | $208.17 | $209.88 | $204.43 | $204.93 | -2.43% | 2,002,701 |
| Jun 5, 2026 | $210.71 | $212.79 | $209.70 | $210.04 | +1.02% | 1,319,942 |
| Jun 4, 2026 | $207.46 | $208.29 | $205.99 | $207.91 | +1.82% | 1,593,755 |
| Jun 3, 2026 | $201.25 | $205.40 | $200.91 | $204.20 | +1.25% | 1,850,133 |
| Jun 2, 2026 | $200.48 | $201.80 | $197.62 | $201.67 | +0.42% | 1,867,916 |
| Jun 1, 2026 | $201.24 | $203.31 | $200.76 | $200.83 | +0.19% | 1,474,507 |
| May 29, 2026 | $203.39 | $203.67 | $200.28 | $200.44 | -1.60% | 3,280,697 |
| May 28, 2026 | $205.80 | $206.74 | $203.38 | $203.69 | -0.93% | 1,465,011 |
| May 27, 2026 | $206.06 | $208.11 | $204.98 | $205.60 | -0.70% | 1,628,067 |
| May 26, 2026 | $207.01 | $208.52 | $205.48 | $207.05 | -0.90% | 1,788,333 |
| May 22, 2026 | $207.45 | $209.92 | $207.42 | $208.93 | +0.40% | 1,612,005 |
| May 21, 2026 | $211.62 | $211.68 | $207.37 | $208.09 | -1.94% | 1,764,080 |
| May 20, 2026 | $213.01 | $214.32 | $211.40 | $212.20 | -1.29% | 2,051,973 |
| May 19, 2026 | $216.19 | $218.91 | $214.85 | $214.97 | +0.21% | 1,988,175 |
| May 18, 2026 | $207.87 | $215.47 | $207.87 | $214.52 | +2.98% | 1,954,323 |
| May 15, 2026 | $211.07 | $211.12 | $207.27 | $208.32 | -0.17% | 2,508,329 |
| May 14, 2026 | $205.20 | $208.97 | $204.30 | $208.68 | +2.46% | 1,956,530 |
| May 13, 2026 | $200.39 | $203.75 | $200.01 | $203.67 | +0.64% | 1,912,214 |
| May 12, 2026 | $199.14 | $204.34 | $198.39 | $202.38 | +2.35% | 2,119,098 |
| May 11, 2026 | $199.61 | $199.89 | $196.41 | $197.73 | -1.14% | 2,265,299 |
| May 8, 2026 | $204.35 | $204.45 | $198.79 | $200.02 | -0.76% | 2,272,925 |
| May 7, 2026 | $198.94 | $201.97 | $198.24 | $201.55 | +0.93% | 2,782,917 |
| May 6, 2026 | $202.40 | $203.00 | $199.55 | $199.69 | -2.06% | 2,386,952 |
| May 5, 2026 | $206.52 | $206.52 | $203.70 | $203.88 | -1.29% | 1,247,875 |
| May 4, 2026 | $205.87 | $207.88 | $205.19 | $206.55 | -0.00% | 1,627,184 |
| May 1, 2026 | $211.05 | $211.70 | $206.36 | $206.56 | -1.27% | 1,243,372 |
| Apr 30, 2026 | $207.88 | $210.06 | $207.49 | $209.22 | +0.44% | 1,630,764 |
| Apr 29, 2026 | $208.00 | $208.73 | $205.13 | $208.31 | +0.08% | 1,385,322 |
| Apr 28, 2026 | $209.25 | $209.59 | $206.92 | $208.15 | +0.99% | 2,078,793 |
| Apr 27, 2026 | $209.27 | $210.87 | $205.93 | $206.11 | -1.75% | 1,122,436 |
| Apr 24, 2026 | $212.34 | $213.60 | $209.38 | $209.79 | -1.99% | 1,061,237 |
| Apr 23, 2026 | $206.18 | $214.10 | $206.18 | $214.04 | +4.26% | 1,811,660 |
| Apr 22, 2026 | $204.99 | $207.03 | $204.26 | $205.29 | -0.00% | 1,606,162 |
| Apr 21, 2026 | $208.12 | $208.70 | $204.96 | $205.30 | -1.51% | 2,008,780 |
| Apr 20, 2026 | $208.00 | $209.19 | $207.55 | $208.45 | +0.38% | 1,626,617 |
| Apr 17, 2026 | $208.79 | $208.89 | $206.46 | $207.66 | -0.95% | 2,197,723 |
| Apr 16, 2026 | $211.94 | $213.58 | $209.19 | $209.66 | -0.57% | 1,132,212 |
| Apr 15, 2026 | $211.09 | $212.14 | $209.81 | $210.87 | -0.41% | 1,387,551 |
| Apr 14, 2026 | $213.00 | $214.10 | $208.79 | $211.73 | -0.82% | 2,372,357 |
| Apr 13, 2026 | $215.27 | $215.27 | $211.22 | $213.48 | -0.55% | 1,992,068 |
| Apr 10, 2026 | $217.00 | $217.03 | $212.63 | $214.66 | -1.08% | 1,621,190 |
| Apr 9, 2026 | $217.30 | $218.18 | $216.15 | $217.00 | +0.23% | 1,853,656 |
| Apr 8, 2026 | $217.61 | $219.39 | $214.44 | $216.51 | -1.76% | 2,821,164 |
| Apr 7, 2026 | $221.75 | $223.06 | $219.23 | $220.38 | -0.22% | 1,144,401 |
| Apr 6, 2026 | $222.76 | $222.83 | $219.77 | $220.86 | -1.04% | 1,429,404 |
| Apr 2, 2026 | $221.00 | $224.99 | $220.62 | $223.19 | +1.15% | 891,112 |
| Apr 1, 2026 | $218.86 | $221.23 | $218.11 | $220.65 | +0.74% | 998,091 |
| Mar 31, 2026 | $221.27 | $222.21 | $217.97 | $219.02 | -1.20% | 1,954,516 |
| Mar 30, 2026 | $217.13 | $224.45 | $215.84 | $221.68 | +2.71% | 1,935,948 |
| Mar 27, 2026 | $217.31 | $218.96 | $215.77 | $215.83 | -0.66% | 1,063,524 |
| Mar 26, 2026 | $215.64 | $218.83 | $215.61 | $217.27 | +0.80% | 1,030,725 |
| Mar 25, 2026 | $216.14 | $216.47 | $210.77 | $215.55 | +0.13% | 1,221,711 |
| Mar 24, 2026 | $215.93 | $218.74 | $215.12 | $215.27 | -0.67% | 1,629,880 |
| Mar 23, 2026 | $220.31 | $221.45 | $216.68 | $216.73 | -1.17% | 1,745,540 |
| Mar 20, 2026 | $223.38 | $223.90 | $218.85 | $219.30 | -1.67% | 2,266,464 |
| Mar 19, 2026 | $222.21 | $224.81 | $221.01 | $223.02 | +0.46% | 1,148,689 |
| Mar 18, 2026 | $224.05 | $225.44 | $221.99 | $221.99 | -1.24% | 1,155,041 |
| Mar 17, 2026 | $225.10 | $226.81 | $224.29 | $224.77 | +0.29% | 967,041 |
| Mar 16, 2026 | $224.95 | $225.28 | $223.01 | $224.13 | -0.07% | 874,708 |
| Mar 13, 2026 | $227.36 | $227.56 | $223.71 | $224.28 | -0.66% | 1,206,179 |
| Mar 12, 2026 | $224.48 | $229.20 | $223.32 | $225.78 | +0.89% | 1,040,017 |
| Mar 11, 2026 | $223.05 | $225.00 | $221.77 | $223.79 | +0.12% | 996,728 |
| Mar 10, 2026 | $228.82 | $228.82 | $220.01 | $223.53 | -2.87% | 1,313,890 |
| Mar 9, 2026 | $229.59 | $231.37 | $228.08 | $230.14 | -0.39% | 1,300,435 |
| Mar 6, 2026 | $230.85 | $232.66 | $229.86 | $231.05 | -0.27% | 938,855 |
| Mar 5, 2026 | $230.43 | $231.79 | $228.16 | $231.67 | +0.04% | 1,273,009 |
| Mar 4, 2026 | $231.11 | $232.20 | $230.31 | $231.57 | -0.30% | 985,236 |
| Mar 3, 2026 | $230.05 | $233.42 | $227.49 | $232.27 | +0.82% | 1,293,126 |
| Mar 2, 2026 | $230.00 | $231.46 | $227.93 | $230.37 | +0.60% | 899,160 |
| Feb 27, 2026 | $225.22 | $229.32 | $225.04 | $229.00 | +1.96% | 1,437,738 |
| Feb 26, 2026 | $222.94 | $224.80 | $221.14 | $224.59 | +1.35% | 1,190,314 |
| Feb 25, 2026 | $220.74 | $221.79 | $218.28 | $221.59 | +0.39% | 1,139,758 |
| Feb 24, 2026 | $221.61 | $224.19 | $219.90 | $220.74 | -0.20% | 1,134,226 |
| Feb 23, 2026 | $219.67 | $222.59 | $219.04 | $221.19 | +0.77% | 1,792,068 |
| Feb 20, 2026 | $222.00 | $222.00 | $218.42 | $219.50 | -0.96% | 1,264,773 |
| Feb 19, 2026 | $218.52 | $224.61 | $217.75 | $221.63 | +2.21% | 1,325,224 |
| Feb 18, 2026 | $219.30 | $219.30 | $209.48 | $216.84 | -1.97% | 2,975,167 |
| Feb 17, 2026 | $224.08 | $225.78 | $220.84 | $221.19 | -0.89% | 2,181,278 |
| Feb 13, 2026 | $220.97 | $224.55 | $220.57 | $223.17 | +1.04% | 1,441,567 |
| Feb 12, 2026 | $225.26 | $227.26 | $219.26 | $220.87 | -2.26% | 2,317,427 |
| Feb 11, 2026 | $222.75 | $228.09 | $222.01 | $225.97 | +1.30% | 1,518,051 |
| Feb 10, 2026 | $224.18 | $225.69 | $222.85 | $223.07 | -0.45% | 1,610,790 |
| Feb 9, 2026 | $220.00 | $224.25 | $219.28 | $224.08 | +1.88% | 1,562,949 |
| Feb 6, 2026 | $218.72 | $221.64 | $218.41 | $219.94 | +0.56% | 1,039,130 |
| Feb 5, 2026 | $219.90 | $222.37 | $218.00 | $218.72 | +0.24% | 2,019,228 |
| Feb 4, 2026 | $213.86 | $219.82 | $212.76 | $218.20 | +1.99% | 1,627,959 |
| Feb 3, 2026 | $213.28 | $216.42 | $212.73 | $213.95 | -0.83% | 1,102,845 |
| Feb 2, 2026 | $215.37 | $216.59 | $213.28 | $215.73 | +0.30% | 1,072,411 |
| Jan 30, 2026 | $215.00 | $215.28 | $211.42 | $215.09 | +0.16% | 2,213,054 |
| Jan 29, 2026 | $216.80 | $219.18 | $213.44 | $214.75 | -1.31% | 1,884,706 |
| Jan 28, 2026 | $216.55 | $218.94 | $215.38 | $217.60 | +0.19% | 972,539 |
| Jan 27, 2026 | $218.09 | $219.20 | $216.68 | $217.19 | -0.86% | 1,019,208 |
| Jan 26, 2026 | $218.28 | $220.00 | $217.31 | $219.08 | +0.68% | 1,176,536 |
| Jan 23, 2026 | $215.97 | $218.18 | $215.62 | $217.61 | +0.86% | 1,685,241 |
| Jan 22, 2026 | $214.37 | $216.27 | $213.98 | $215.75 | +0.68% | 1,013,872 |
| Jan 21, 2026 | $211.27 | $214.37 | $210.41 | $214.29 | +1.74% | 1,363,638 |
| Jan 20, 2026 | $209.62 | $211.45 | $208.14 | $210.62 | -0.16% | 2,156,253 |
| Jan 16, 2026 | $209.12 | $211.26 | $209.12 | $210.96 | +0.08% | 1,752,868 |
| Jan 15, 2026 | $209.65 | $211.03 | $209.65 | $210.79 | -0.09% | 1,455,819 |
| Jan 14, 2026 | $209.09 | $211.51 | $208.87 | $210.98 | +0.63% | 1,616,933 |
| Jan 13, 2026 | $210.60 | $211.45 | $207.90 | $209.65 | -0.57% | 1,153,654 |
| Jan 12, 2026 | $212.65 | $213.28 | $210.60 | $210.85 | -0.65% | 1,131,456 |
| Jan 9, 2026 | $211.96 | $213.75 | $211.72 | $212.22 | +0.17% | 988,848 |
| Jan 8, 2026 | $208.87 | $212.14 | $208.87 | $211.86 | +1.33% | 1,427,900 |
| Jan 7, 2026 | $211.75 | $212.16 | $208.70 | $209.08 | -0.88% | 1,604,730 |
| Jan 6, 2026 | $212.49 | $214.47 | $209.16 | $210.93 | -0.90% | 1,837,209 |
| Jan 5, 2026 | $209.20 | $213.63 | $208.27 | $212.84 | +1.26% | 1,368,809 |
| Jan 2, 2026 | $210.55 | $210.80 | $209.24 | $210.20 | -0.82% | 1,151,649 |
| Dec 31, 2025 | $214.69 | $214.76 | $211.56 | $211.93 | -1.29% | 1,036,004 |
| Dec 30, 2025 | $214.00 | $215.29 | $213.19 | $214.69 | +0.08% | 997,491 |
| Dec 29, 2025 | $213.99 | $215.38 | $213.84 | $214.52 | +0.54% | 969,809 |
| Dec 26, 2025 | $213.00 | $214.21 | $212.77 | $213.37 | +0.08% | 641,394 |
| Dec 24, 2025 | $213.70 | $215.16 | $213.13 | $213.20 | +0.07% | 917,239 |
| Dec 23, 2025 | $212.91 | $213.87 | $212.64 | $213.06 | +0.07% | 1,618,468 |
| Dec 22, 2025 | $211.95 | $213.82 | $211.19 | $212.92 | -0.10% | 2,044,276 |
| Dec 19, 2025 | $212.56 | $213.57 | $211.66 | $213.14 | -0.15% | 3,963,203 |
| Dec 18, 2025 | $214.42 | $215.16 | $212.91 | $213.46 | -0.59% | 2,178,781 |
| Dec 17, 2025 | $213.30 | $216.50 | $212.77 | $214.73 | +0.34% | 2,201,553 |
| Dec 16, 2025 | $215.87 | $216.72 | $213.82 | $214.01 | -0.61% | 1,253,083 |
| Dec 15, 2025 | $213.31 | $216.12 | $212.93 | $215.33 | +0.79% | 1,302,896 |
| Dec 12, 2025 | $212.48 | $213.77 | $211.23 | $213.65 | +1.17% | 1,018,303 |
| Dec 11, 2025 | $209.22 | $212.85 | $208.87 | $211.18 | +1.74% | 1,189,526 |
| Dec 10, 2025 | $208.82 | $209.70 | $206.98 | $207.56 | -0.84% | 2,104,852 |
| Dec 9, 2025 | $212.23 | $212.90 | $209.10 | $209.32 | -1.00% | 1,252,567 |
| Dec 8, 2025 | $215.77 | $216.15 | $211.29 | $211.44 | -2.35% | 1,475,185 |
| Dec 5, 2025 | $214.18 | $217.19 | $213.75 | $216.53 | +0.66% | 1,438,021 |
| Dec 4, 2025 | $218.10 | $219.83 | $213.11 | $215.12 | -0.12% | 1,538,673 |
| Dec 3, 2025 | $213.00 | $215.42 | $212.00 | $215.37 | +1.27% | 1,235,218 |
| Dec 2, 2025 | $214.71 | $214.86 | $212.63 | $212.67 | -0.65% | 1,295,605 |
| Dec 1, 2025 | $217.40 | $217.40 | $213.91 | $214.07 | -1.38% | 1,574,870 |
| Nov 28, 2025 | $215.90 | $217.71 | $215.90 | $217.06 | -0.14% | 596,752 |
| Nov 26, 2025 | $217.50 | $219.08 | $216.94 | $217.37 | +0.13% | 1,228,586 |
| Nov 25, 2025 | $216.10 | $218.11 | $215.08 | $217.09 | +0.90% | 1,494,917 |
| Nov 24, 2025 | $218.41 | $218.41 | $214.55 | $215.16 | -1.75% | 2,421,351 |
| Nov 21, 2025 | $218.82 | $220.02 | $216.47 | $219.00 | +0.26% | 2,475,881 |
| Nov 20, 2025 | $216.65 | $219.03 | $216.29 | $218.43 | +0.44% | 1,964,334 |
| Nov 19, 2025 | $213.88 | $217.82 | $213.59 | $217.47 | +1.64% | 2,063,422 |
| Nov 18, 2025 | $210.72 | $214.54 | $209.58 | $213.96 | +1.98% | 1,806,070 |
| Nov 17, 2025 | $209.46 | $210.87 | $208.54 | $209.81 | +0.00% | 2,498,991 |
| Nov 14, 2025 | $207.97 | $210.59 | $206.11 | $209.80 | +1.83% | 1,546,597 |
| Nov 13, 2025 | $205.05 | $207.89 | $204.91 | $206.02 | +0.42% | 1,221,238 |
| Nov 12, 2025 | $206.62 | $208.10 | $204.44 | $205.15 | -0.96% | 1,137,537 |
| Nov 11, 2025 | $204.07 | $207.17 | $204.07 | $207.13 | +1.47% | 1,337,677 |
| Nov 10, 2025 | $203.45 | $204.68 | $201.42 | $204.12 | -0.72% | 1,144,813 |
| Nov 7, 2025 | $205.01 | $206.44 | $203.72 | $205.59 | +0.67% | 1,217,953 |
| Nov 6, 2025 | $206.01 | $208.09 | $203.40 | $204.23 | -1.07% | 1,700,111 |
| Nov 5, 2025 | $207.77 | $208.71 | $206.33 | $206.43 | -0.63% | 1,168,844 |
| Nov 4, 2025 | $207.78 | $207.87 | $204.58 | $207.74 | +1.20% | 1,355,045 |
| Nov 3, 2025 | $207.31 | $207.31 | $203.31 | $205.28 | -1.42% | 2,220,963 |
| Oct 31, 2025 | $209.38 | $211.09 | $206.03 | $208.24 | -0.80% | 2,577,835 |
| Oct 30, 2025 | $209.91 | $212.71 | $209.75 | $209.92 | -0.28% | 2,493,038 |
| Oct 29, 2025 | $215.45 | $216.52 | $209.83 | $210.50 | -3.32% | 2,364,118 |
| Oct 28, 2025 | $218.05 | $221.56 | $215.00 | $217.73 | -1.50% | 1,782,856 |
| Oct 27, 2025 | $222.86 | $223.47 | $220.01 | $221.04 | -0.92% | 1,153,230 |
| Oct 24, 2025 | $223.91 | $224.64 | $221.91 | $223.09 | -0.01% | 951,835 |
| Oct 23, 2025 | $223.67 | $224.55 | $219.97 | $223.11 | -0.08% | 1,256,765 |
| Oct 22, 2025 | $221.91 | $225.36 | $220.43 | $223.28 | +1.06% | 990,447 |
| Oct 21, 2025 | $219.98 | $221.38 | $219.01 | $220.94 | +0.37% | 911,782 |
| Oct 20, 2025 | $219.77 | $220.81 | $218.00 | $220.13 | – | 1,108,935 |
Seasonality
RSG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 2.2% | 1.7% | 2.1% | 1.2% | 1.7% | 2.1% | 2.6% | -1.9% | 1.4% | 4.9% | -1.0% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 9 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.8% | 6.5% | -4.4% | -4.2% | -4.2% | 6.3% | -0.9% | 4.9% | -5.0% | 16.7% | ||
| 2025 | 8.1% | 9.3% | 2.2% | 3.8% | 2.6% | -4.2% | -6.2% | 1.4% | -1.9% | -9.0% | 4.2% | -2.4% |
| 2024 | 3.8% | 7.3% | 4.3% | 0.4% | -3.4% | 4.9% | 0.3% | 7.1% | -3.5% | -1.1% | 10.3% | -7.8% |
| 2023 | -3.2% | 3.3% | 5.3% | 7.0% | -2.1% | 8.5% | -1.3% | -4.6% | -0.8% | 4.2% | 9.0% | 2.2% |
| 2022 | -8.5% | -5.8% | 10.5% | 1.3% | -0.3% | -1.9% | 6.0% | 2.9% | -4.3% | -2.5% | 5.0% | -7.0% |
| 2021 | -6.0% | -1.6% | 12.0% | 7.0% | 2.7% | 1.2% | 7.6% | 4.9% | -2.9% | 12.1% | -1.7% | 5.8% |
| 2020 | 6.0% | -5.0% | -16.4% | 4.4% | 9.1% | -3.5% | 6.3% | 6.3% | 1.1% | -5.5% | 9.7% | 0.0% |
| 2019 | 6.4% | 2.2% | 3.0% | 3.0% | 2.1% | 2.9% | 2.3% | 0.7% | -2.6% | 1.1% | 1.3% | 1.6% |
| 2018 | 1.8% | -2.4% | -0.9% | -2.3% | 4.3% | 1.9% | 6.0% | 1.2% | -0.4% | 0.0% | 6.4% | -6.3% |
| 2017 | 0.6% | 8.0% | 1.9% | 0.3% | 1.0% | 0.7% | 0.8% | 1.6% | 1.8% | -1.5% | -0.2% | 4.6% |