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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $210.45 | $249.37 | $205.86 | $244.04 | +16.28% | 29,277,599 |
| Sep 2026 | $222.61 | $227.32 | $209.51 | $209.87 | -5.00% | 33,927,902 |
| Aug 2026 | $210.98 | $224.23 | $204.80 | $220.92 | +4.93% | 29,977,183 |
| Jul 2026 | $214.34 | $228.22 | $208.28 | $210.55 | -1.19% | 29,310,587 |
| Jun 2026 | $201.24 | $217.54 | $197.62 | $213.08 | +6.31% | 36,325,701 |
| May 2026 | $211.05 | $218.91 | $196.41 | $200.44 | -4.20% | 39,855,359 |
| Apr 2026 | $218.86 | $224.99 | $204.26 | $209.22 | -4.47% | 34,172,700 |
| Mar 2026 | $230.00 | $233.42 | $210.77 | $219.02 | -4.36% | 28,240,422 |
| Feb 2026 | $215.37 | $229.32 | $209.48 | $229.00 | +6.47% | 29,752,903 |
| Jan 2026 | $210.55 | $220.00 | $207.90 | $215.09 | +1.49% | 28,974,922 |
| Dec 2025 | $217.40 | $219.83 | $206.98 | $211.93 | -2.36% | 33,247,017 |
| Nov 2025 | $207.31 | $220.02 | $201.42 | $217.06 | +4.24% | 30,601,082 |
| Oct 2025 | $228.81 | $229.83 | $206.03 | $208.24 | -9.26% | 30,602,443 |
| Sep 2025 | $233.82 | $235.18 | $224.62 | $229.48 | -1.92% | 24,768,468 |
| Aug 2025 | $232.78 | $238.62 | $229.25 | $233.97 | +1.44% | 24,052,288 |
| Jul 2025 | $246.28 | $246.80 | $230.39 | $230.65 | -6.47% | 32,572,335 |
| Jun 2025 | $256.13 | $258.75 | $242.55 | $246.61 | -4.15% | 25,736,406 |
| May 2025 | $249.19 | $257.93 | $235.35 | $257.29 | +2.61% | 29,313,724 |
| Apr 2025 | $242.45 | $251.70 | $224.13 | $250.75 | +3.55% | 36,001,407 |
| Mar 2025 | $237.26 | $243.08 | $225.00 | $242.16 | +2.17% | 24,839,772 |
| Feb 2025 | $215.40 | $237.52 | $215.08 | $237.02 | +9.29% | 19,963,715 |
| Jan 2025 | $201.21 | $219.56 | $199.43 | $216.87 | +7.80% | 20,205,869 |
| Dec 2024 | $218.38 | $218.59 | $199.73 | $201.18 | -7.84% | 21,291,581 |
| Nov 2024 | $198.85 | $220.58 | $197.85 | $218.30 | +10.25% | 19,833,494 |
| Oct 2024 | $200.80 | $208.54 | $197.61 | $198.00 | -1.41% | 19,886,710 |
| Sep 2024 | $208.20 | $208.59 | $197.69 | $200.84 | -3.54% | 20,049,717 |
| Aug 2024 | $194.87 | $208.69 | $193.75 | $208.21 | +7.15% | 21,202,538 |
| Jul 2024 | $194.82 | $206.54 | $188.82 | $194.32 | -0.01% | 28,709,581 |
| Jun 2024 | $184.67 | $195.81 | $183.81 | $194.34 | +4.94% | 22,078,764 |
| May 2024 | $187.75 | $189.88 | $180.92 | $185.19 | -3.40% | 24,892,398 |
| Apr 2024 | $190.69 | $196.76 | $186.38 | $191.70 | +0.14% | 29,406,000 |
| Mar 2024 | $182.90 | $192.06 | $182.04 | $191.44 | +4.27% | 22,655,936 |
| Feb 2024 | $170.72 | $192.57 | $169.83 | $183.60 | +7.29% | 25,840,342 |
| Jan 2024 | $163.70 | $173.55 | $162.27 | $171.12 | +3.77% | 23,647,426 |
| Dec 2023 | $161.96 | $167.17 | $160.39 | $164.91 | +1.90% | 23,613,273 |
| Nov 2023 | $148.72 | $161.85 | $147.36 | $161.84 | +8.99% | 24,461,019 |
| Oct 2023 | $142.23 | $149.73 | $140.23 | $148.49 | +4.20% | 27,541,007 |
| Sep 2023 | $144.43 | $151.79 | $142.26 | $142.51 | -1.12% | 19,903,904 |
| Aug 2023 | $153.45 | $156.65 | $144.12 | $144.13 | -4.62% | 24,192,794 |
| Jul 2023 | $152.17 | $155.94 | $148.06 | $151.11 | -1.34% | 20,668,152 |
| Jun 2023 | $142.02 | $153.39 | $141.23 | $153.17 | +8.15% | 21,742,511 |
| May 2023 | $144.72 | $149.30 | $140.07 | $141.63 | -2.07% | 27,077,724 |
| Apr 2023 | $135.13 | $144.93 | $133.81 | $144.62 | +6.95% | 20,732,130 |
| Mar 2023 | $129.15 | $135.85 | $126.58 | $135.22 | +4.88% | 33,687,119 |
| Feb 2023 | $123.44 | $132.60 | $121.17 | $128.93 | +3.29% | 31,150,382 |
| Jan 2023 | $129.68 | $129.99 | $120.58 | $124.82 | -3.23% | 32,674,145 |
| Dec 2022 | $140.41 | $140.98 | $128.00 | $128.99 | -7.39% | 20,420,835 |
| Nov 2022 | $133.48 | $139.29 | $128.15 | $139.29 | +5.03% | 29,674,435 |
| Oct 2022 | $137.13 | $143.18 | $125.11 | $132.62 | -2.51% | 27,101,382 |
| Sep 2022 | $141.95 | $149.17 | $135.92 | $136.04 | -4.68% | 24,598,530 |
| Aug 2022 | $137.94 | $148.26 | $136.95 | $142.72 | +2.93% | 22,141,782 |
| Jul 2022 | $130.96 | $140.27 | $126.04 | $138.66 | +5.95% | 17,594,680 |
| Jun 2022 | $133.42 | $135.60 | $119.72 | $130.87 | -2.22% | 25,308,766 |
| May 2022 | $134.04 | $136.94 | $125.41 | $133.84 | -0.32% | 32,749,362 |
| Apr 2022 | $132.63 | $138.40 | $130.39 | $134.27 | +1.34% | 23,149,459 |
| Mar 2022 | $120.30 | $135.27 | $120.01 | $132.50 | +10.16% | 28,526,284 |
| Feb 2022 | $127.63 | $129.06 | $113.57 | $120.28 | -5.78% | 33,647,001 |
| Jan 2022 | $139.19 | $139.46 | $122.33 | $127.66 | -8.45% | 24,899,822 |
| Dec 2021 | $133.50 | $140.09 | $131.87 | $139.45 | +5.44% | 19,021,921 |
| Nov 2021 | $135.18 | $139.00 | $131.36 | $132.26 | -1.74% | 19,207,140 |
| Oct 2021 | $120.70 | $145.98 | $118.36 | $134.60 | +12.11% | 21,810,175 |
| Sep 2021 | $123.52 | $126.25 | $120.06 | $120.06 | -3.28% | 23,750,559 |
| Aug 2021 | $118.76 | $124.91 | $117.05 | $124.13 | +4.87% | 20,736,545 |
| Jul 2021 | $110.73 | $118.56 | $110.07 | $118.36 | +7.59% | 22,272,884 |
| Jun 2021 | $109.75 | $110.87 | $106.46 | $110.01 | +0.76% | 24,346,211 |
| May 2021 | $106.82 | $113.28 | $106.57 | $109.18 | +2.71% | 24,774,971 |
| Apr 2021 | $99.76 | $106.65 | $98.72 | $106.30 | +7.00% | 19,870,435 |
| Mar 2021 | $89.77 | $101.99 | $89.63 | $99.35 | +11.52% | 31,820,478 |
| Feb 2021 | $90.93 | $92.43 | $88.62 | $89.09 | -1.58% | 29,485,726 |
| Jan 2021 | $96.18 | $97.57 | $90.01 | $90.52 | -6.00% | 20,750,581 |
| Dec 2020 | $97.58 | $98.41 | $93.29 | $96.30 | -0.43% | 30,157,886 |
| Nov 2020 | $88.99 | $103.79 | $88.88 | $96.72 | +9.70% | 27,641,815 |
| Oct 2020 | $93.67 | $95.19 | $86.18 | $88.17 | -5.55% | 22,100,282 |
| Sep 2020 | $92.33 | $98.11 | $91.13 | $93.35 | +0.68% | 25,198,001 |
| Aug 2020 | $87.42 | $93.51 | $86.00 | $92.72 | +6.27% | 19,629,856 |
| Jul 2020 | $82.32 | $87.38 | $78.80 | $87.25 | +6.34% | 23,107,049 |
| Jun 2020 | $85.47 | $90.20 | $78.22 | $82.05 | -3.99% | 29,577,279 |
| May 2020 | $77.31 | $86.14 | $76.19 | $85.46 | +9.09% | 26,240,482 |
| Apr 2020 | $72.87 | $82.92 | $71.32 | $78.34 | +4.37% | 31,785,409 |
| Mar 2020 | $90.90 | $96.62 | $65.37 | $75.06 | -16.84% | 46,960,868 |
| Feb 2020 | $95.39 | $100.91 | $86.96 | $90.26 | -5.04% | 24,545,041 |
| Jan 2020 | $89.72 | $96.40 | $88.77 | $95.05 | +6.05% | 24,142,987 |
| Dec 2019 | $88.57 | $90.36 | $87.30 | $89.63 | +1.11% | 20,376,567 |
| Nov 2019 | $87.65 | $89.22 | $84.89 | $88.65 | +1.30% | 18,878,168 |
| Oct 2019 | $86.87 | $89.00 | $84.28 | $87.51 | +1.11% | 22,065,837 |
| Sep 2019 | $89.05 | $90.42 | $84.60 | $86.55 | -3.03% | 22,638,747 |
| Aug 2019 | $88.57 | $90.62 | $86.34 | $89.25 | +0.68% | 23,994,235 |
| Jul 2019 | $87.05 | $90.60 | $85.60 | $88.65 | +2.32% | 19,207,552 |
| Jun 2019 | $84.85 | $87.78 | $84.12 | $86.64 | +2.42% | 20,027,437 |
| May 2019 | $82.73 | $85.40 | $81.49 | $84.59 | +2.14% | 23,729,931 |
| Apr 2019 | $80.84 | $82.87 | $76.13 | $82.82 | +3.04% | 27,478,047 |
| Mar 2019 | $78.84 | $81.20 | $77.44 | $80.38 | +2.49% | 24,910,732 |
| Feb 2019 | $76.80 | $78.55 | $75.03 | $78.43 | +2.24% | 26,139,998 |
| Jan 2019 | $71.37 | $77.09 | $70.42 | $76.71 | +6.41% | 25,786,237 |
| Dec 2018 | $77.88 | $78.54 | $68.94 | $72.09 | -6.79% | 38,342,327 |
| Nov 2018 | $72.61 | $77.46 | $71.28 | $77.34 | +6.41% | 32,990,693 |
| Oct 2018 | $72.99 | $73.30 | $67.48 | $72.68 | +0.03% | 31,970,665 |
| Sep 2018 | $73.47 | $75.82 | $72.12 | $72.66 | -0.95% | 21,650,724 |
| Aug 2018 | $72.66 | $74.78 | $71.98 | $73.36 | +1.21% | 29,769,451 |
| Jul 2018 | $68.24 | $72.75 | $67.88 | $72.48 | +6.03% | 30,347,060 |
| Jun 2018 | $67.81 | $69.97 | $67.53 | $68.36 | +1.38% | 30,478,025 |
| May 2018 | $64.54 | $69.03 | $64.13 | $67.43 | +4.25% | 31,433,677 |
| Apr 2018 | $66.23 | $68.44 | $64.48 | $64.68 | -2.34% | 33,378,562 |
| Mar 2018 | $67.25 | $69.34 | $65.33 | $66.23 | -1.41% | 44,947,536 |
| Feb 2018 | $68.73 | $69.00 | $60.26 | $67.18 | -2.35% | 41,065,208 |
| Jan 2018 | $67.57 | $69.40 | $66.36 | $68.80 | +1.76% | 23,978,251 |
| Dec 2017 | $65.10 | $68.00 | $63.66 | $67.61 | +4.11% | 26,164,082 |
| Nov 2017 | $65.19 | $65.29 | $62.05 | $64.94 | -0.20% | 26,551,549 |
| Oct 2017 | $66.14 | $66.66 | $62.46 | $65.07 | -1.50% | 30,150,588 |
| Sep 2017 | $65.31 | $67.18 | $64.43 | $66.06 | +1.26% | 18,384,311 |
| Aug 2017 | $64.49 | $65.39 | $63.61 | $65.24 | +1.59% | 17,147,824 |
| Jul 2017 | $63.83 | $65.54 | $63.45 | $64.22 | +0.77% | 16,509,390 |
| Jun 2017 | $63.80 | $65.34 | $62.76 | $63.73 | +0.19% | 21,478,606 |
| May 2017 | $63.21 | $63.73 | $61.01 | $63.61 | +0.98% | 29,969,406 |
| Apr 2017 | $62.89 | $64.11 | $62.12 | $62.99 | +0.29% | 22,501,428 |
| Mar 2017 | $62.15 | $63.84 | $61.62 | $62.81 | +1.39% | 28,679,451 |
| Feb 2017 | $57.37 | $62.00 | $56.83 | $61.95 | +7.96% | 27,663,381 |
| Jan 2017 | $57.11 | $58.08 | $56.17 | $57.38 | +0.58% | 23,004,114 |
| Dec 2016 | $55.49 | $58.00 | $55.07 | $57.05 | +2.81% | 23,583,111 |
| Nov 2016 | $52.30 | $56.02 | $50.89 | $55.49 | +5.43% | 31,034,528 |
| Oct 2016 | $50.48 | $52.77 | $49.18 | $52.63 | +4.32% | 28,566,055 |
| Sep 2016 | $50.61 | $51.59 | $49.42 | $50.45 | -0.14% | 27,788,700 |
| Aug 2016 | $51.29 | $52.02 | $50.08 | $50.52 | -1.44% | 27,193,900 |
| Jul 2016 | $51.24 | $52.92 | $51.04 | $51.26 | -0.10% | 24,435,500 |
| Jun 2016 | $48.22 | $51.31 | $47.95 | $51.31 | +6.28% | 28,294,300 |
| May 2016 | $47.09 | $48.96 | $46.79 | $48.28 | +2.57% | 28,364,800 |
| Apr 2016 | $47.51 | $48.29 | $45.56 | $47.07 | -1.22% | 35,896,200 |
| Mar 2016 | $46.01 | $48.76 | $46.00 | $47.65 | +4.27% | 35,778,500 |
| Feb 2016 | $43.47 | $46.62 | $42.56 | $45.70 | +4.58% | 36,977,100 |
| Jan 2016 | $43.42 | $44.88 | $41.82 | $43.70 | -0.66% | 47,818,400 |
| Dec 2015 | $44.18 | $45.35 | $42.73 | $43.99 | +0.14% | 35,818,300 |
| Nov 2015 | $43.84 | $44.59 | $42.77 | $43.93 | +0.43% | 28,888,100 |
| Oct 2015 | $41.21 | $44.90 | $40.67 | $43.74 | +6.17% | 31,230,000 |
| Sep 2015 | $40.35 | $41.86 | $39.83 | $41.20 | +0.54% | 36,106,100 |
| Aug 2015 | $42.57 | $43.71 | $39.48 | $40.98 | -3.64% | 33,464,300 |
| Jul 2015 | $39.33 | $42.98 | $39.17 | $42.53 | +8.58% | 32,461,200 |
| Jun 2015 | $40.38 | $40.98 | $38.99 | $39.17 | -2.78% | 27,218,400 |
| May 2015 | $40.67 | $41.02 | $39.15 | $40.29 | -0.84% | 32,499,700 |
| Apr 2015 | $40.42 | $41.46 | $39.25 | $40.63 | +0.17% | 34,629,600 |
| Mar 2015 | $41.00 | $42.05 | $39.94 | $40.56 | -0.88% | 34,888,700 |
| Feb 2015 | $39.80 | $41.21 | $38.95 | $40.92 | +3.13% | 27,734,000 |
| Jan 2015 | $40.27 | $41.74 | $39.64 | $39.68 | -1.42% | 31,094,800 |
| Dec 2014 | $39.32 | $41.12 | $38.35 | $40.25 | +1.62% | 36,205,600 |
| Nov 2014 | $37.80 | $39.97 | $37.55 | $39.61 | +3.15% | 30,564,900 |
| Oct 2014 | $39.11 | $39.97 | $37.18 | $38.40 | -1.59% | 41,703,200 |
| Sep 2014 | $39.22 | $39.60 | $38.52 | $39.02 | -0.79% | 35,552,600 |
| Aug 2014 | $37.71 | $39.66 | $37.51 | $39.33 | +3.69% | 33,725,200 |
| Jul 2014 | $38.00 | $38.39 | $36.72 | $37.93 | -0.11% | 36,445,500 |
| Jun 2014 | $35.44 | $38.13 | $35.28 | $37.97 | +7.26% | 31,880,000 |
| May 2014 | $35.12 | $35.42 | $34.43 | $35.40 | +0.88% | 22,766,400 |
| Apr 2014 | $34.22 | $35.40 | $33.99 | $35.09 | +2.72% | 29,167,500 |
| Mar 2014 | $33.87 | $34.65 | $33.27 | $34.16 | +0.15% | 31,138,200 |
| Feb 2014 | $32.03 | $34.48 | $31.42 | $34.11 | +6.49% | 42,366,800 |
| Jan 2014 | $33.20 | $33.30 | $31.64 | $32.03 | -3.52% | 48,322,300 |
| Dec 2013 | $34.97 | $35.06 | $32.45 | $33.20 | -4.90% | 31,497,500 |
| Nov 2013 | $34.30 | $35.29 | $33.84 | $34.91 | +4.30% | 27,254,300 |
| Oct 2013 | $33.35 | $34.07 | $32.29 | $33.47 | +0.33% | 35,436,700 |
| Sep 2013 | $32.84 | $34.36 | $31.94 | $33.36 | +2.61% | 34,223,600 |
| Aug 2013 | $34.06 | $35.04 | $32.43 | $32.51 | -4.13% | 27,290,500 |
| Jul 2013 | $33.97 | $35.61 | $33.47 | $33.91 | -0.09% | 27,490,200 |
| Jun 2013 | $34.12 | $34.77 | $32.75 | $33.94 | -0.47% | 33,490,000 |
| May 2013 | $34.00 | $35.28 | $33.69 | $34.10 | +0.06% | 36,500,200 |
| Apr 2013 | $32.93 | $34.54 | $32.07 | $34.08 | +3.27% | 36,078,600 |
| Mar 2013 | $31.30 | $33.01 | $30.87 | $33.00 | +4.96% | 31,296,600 |
| Feb 2013 | $32.04 | $32.20 | $29.96 | $31.44 | -1.41% | 43,908,400 |
| Jan 2013 | $29.61 | $32.40 | $29.34 | $31.89 | +8.73% | 34,164,900 |
| Dec 2012 | $28.54 | $29.97 | $28.27 | $29.33 | +3.02% | 33,643,900 |
| Nov 2012 | $28.35 | $28.52 | $26.25 | $28.47 | +0.42% | 65,059,900 |
| Oct 2012 | $27.74 | $28.90 | $27.24 | $28.35 | +3.05% | 31,601,100 |
| Sep 2012 | $27.70 | $28.91 | $27.15 | $27.51 | -0.51% | 51,112,800 |
| Aug 2012 | $28.99 | $29.22 | $27.47 | $27.65 | -4.42% | 38,075,300 |
| Jul 2012 | $26.46 | $28.96 | $25.76 | $28.93 | +9.33% | 62,429,800 |
| Jun 2012 | $26.12 | $26.56 | $25.15 | $26.46 | +0.38% | 55,011,200 |
| May 2012 | $27.35 | $27.61 | $25.47 | $26.36 | -3.69% | 70,393,800 |
| Apr 2012 | $30.52 | $31.32 | $26.96 | $27.37 | -10.44% | 54,823,700 |
| Mar 2012 | $29.88 | $30.92 | $29.29 | $30.56 | +2.45% | 34,305,300 |
| Feb 2012 | $29.50 | $30.49 | $29.41 | $29.83 | +1.88% | 49,298,100 |
| Jan 2012 | $28.01 | $29.31 | $27.00 | $29.28 | +6.28% | 48,927,800 |
| Dec 2011 | $27.45 | $28.17 | $26.34 | $27.55 | +0.36% | 60,814,300 |
| Nov 2011 | $27.87 | $28.41 | $25.78 | $27.45 | -3.55% | 59,244,100 |
| Oct 2011 | $27.84 | $30.01 | $26.32 | $28.46 | +1.43% | 61,026,300 |
| Sep 2011 | $30.30 | $30.52 | $26.39 | $28.06 | -7.58% | 63,418,900 |
| Aug 2011 | $29.21 | $30.71 | $24.72 | $30.36 | +4.58% | 109,221,700 |
| Jul 2011 | $30.93 | $31.73 | $28.46 | $29.03 | -5.90% | 47,719,200 |
| Jun 2011 | $31.47 | $31.58 | $29.62 | $30.85 | -2.13% | 47,179,700 |
| May 2011 | $31.68 | $33.10 | $31.10 | $31.52 | -0.32% | 58,342,100 |
| Apr 2011 | $30.09 | $31.92 | $29.24 | $31.62 | +5.26% | 47,886,800 |
| Mar 2011 | $29.63 | $30.23 | $28.36 | $30.04 | +1.45% | 73,948,700 |
| Feb 2011 | $30.11 | $30.76 | $28.79 | $29.61 | -3.99% | 66,198,400 |
| Jan 2011 | $30.03 | $31.50 | $29.15 | $30.84 | +3.28% | 42,427,000 |
| Dec 2010 | $28.48 | $30.52 | $28.30 | $29.86 | +6.11% | 62,313,300 |
| Nov 2010 | $29.90 | $30.27 | $27.70 | $28.14 | -5.60% | 76,710,200 |
| Oct 2010 | $30.57 | $32.13 | $29.70 | $29.81 | -2.23% | 60,080,200 |
| Sep 2010 | $29.84 | $31.88 | $29.56 | $30.49 | +3.60% | 64,700,800 |
| Aug 2010 | $32.32 | $32.57 | $28.97 | $29.43 | -7.63% | 58,184,700 |
| Jul 2010 | $29.90 | $32.95 | $29.00 | $31.86 | +7.16% | 52,264,000 |
| Jun 2010 | $28.94 | $31.92 | $28.02 | $29.73 | +2.09% | 60,454,900 |
| May 2010 | $31.19 | $31.60 | $27.65 | $29.12 | -6.16% | 67,074,400 |
| Apr 2010 | $29.26 | $31.47 | $29.03 | $31.03 | +6.93% | 53,280,300 |
| Mar 2010 | $28.33 | $29.55 | $28.32 | $29.02 | +3.13% | 57,957,200 |
| Feb 2010 | $26.82 | $28.44 | $25.15 | $28.14 | +5.04% | 48,307,400 |
| Jan 2010 | $28.58 | $29.43 | $26.50 | $26.79 | -5.37% | 33,858,900 |
| Dec 2009 | $28.51 | $29.82 | $27.73 | $28.31 | +0.39% | 39,527,300 |
| Nov 2009 | $25.80 | $28.44 | $25.69 | $28.20 | +8.84% | 35,680,300 |
| Oct 2009 | $26.54 | $28.35 | $25.44 | $25.91 | -2.48% | 53,010,300 |
| Sep 2009 | $25.52 | $27.32 | $25.01 | $26.57 | +3.75% | 36,321,900 |
| Aug 2009 | $26.78 | $26.78 | $24.15 | $25.61 | -3.72% | 44,838,900 |
| Jul 2009 | $24.50 | $27.34 | $23.32 | $26.60 | +8.97% | 54,618,100 |
| Jun 2009 | $23.11 | $24.45 | $21.69 | $24.41 | +7.11% | 47,755,800 |
| May 2009 | $21.65 | $23.82 | $21.29 | $22.79 | +8.52% | 57,281,600 |
| Apr 2009 | $16.94 | $21.13 | $16.31 | $21.00 | +22.45% | 85,340,900 |
| Mar 2009 | $19.56 | $19.68 | $15.05 | $17.15 | -13.82% | 99,282,100 |
| Feb 2009 | $25.54 | $25.79 | $19.36 | $19.90 | -23.05% | 73,878,500 |
| Jan 2009 | $24.99 | $26.81 | $22.46 | $25.86 | +4.32% | 70,140,800 |
| Dec 2008 | $23.62 | $25.00 | $21.17 | $24.79 | +3.29% | 100,870,100 |
| Nov 2008 | $23.91 | $25.75 | $19.77 | $24.00 | +1.27% | 40,375,600 |
| Oct 2008 | $29.47 | $29.96 | $18.25 | $23.70 | -20.95% | 50,508,200 |
| Sep 2008 | $33.14 | $36.52 | $28.69 | $29.98 | -8.79% | 27,772,100 |
| Aug 2008 | $31.90 | $35.30 | $31.80 | $32.87 | +1.14% | 35,682,600 |
| Jul 2008 | $29.46 | $33.21 | $27.29 | $32.50 | +9.43% | 73,612,800 |
| Jun 2008 | $32.85 | $34.44 | $29.09 | $29.70 | -9.81% | 38,531,900 |
| May 2008 | $31.85 | $33.40 | $31.59 | $32.93 | +3.59% | 11,526,200 |
| Apr 2008 | $29.56 | $32.24 | $29.41 | $31.79 | +8.72% | 14,705,400 |
| Mar 2008 | $30.50 | $30.84 | $28.50 | $29.24 | -4.23% | 20,658,100 |
| Feb 2008 | $29.99 | $32.00 | $29.29 | $30.53 | +1.77% | 21,840,700 |
| Jan 2008 | $31.22 | $31.24 | $27.30 | $30.00 | -4.31% | 32,021,000 |
| Dec 2007 | $32.84 | $34.04 | $30.90 | $31.35 | -5.49% | 24,783,500 |
| Nov 2007 | $33.80 | $35.00 | $31.51 | $33.17 | -2.98% | 20,674,400 |
| Oct 2007 | $32.67 | $34.44 | $32.61 | $34.19 | +4.52% | 17,803,100 |
| Sep 2007 | $31.06 | $32.94 | $30.79 | $32.71 | +5.21% | 14,312,200 |
| Aug 2007 | $32.69 | $33.20 | $27.93 | $31.09 | -2.69% | 35,735,000 |
| Jul 2007 | $30.75 | $33.26 | $28.86 | $31.95 | +4.28% | 23,836,500 |
| Jun 2007 | $30.28 | $31.09 | $29.73 | $30.64 | +1.19% | 17,097,100 |
| May 2007 | $27.98 | $30.54 | $27.81 | $30.28 | +8.41% | 20,503,800 |
| Apr 2007 | $27.90 | $28.97 | $27.05 | $27.93 | +0.40% | 20,292,700 |
| Mar 2007 | $27.80 | $28.53 | $26.22 | $27.82 | -0.86% | 26,128,050 |
| Feb 2007 | $28.90 | $29.67 | $27.60 | $28.06 | -2.68% | 21,323,700 |
| Jan 2007 | $27.15 | $28.97 | $27.15 | $28.83 | +6.34% | 15,152,700 |
| Dec 2006 | $27.69 | $28.58 | $26.77 | $27.11 | -1.95% | 17,629,200 |
| Nov 2006 | $27.33 | $28.83 | $27.26 | $27.65 | +1.15% | 15,034,500 |
| Oct 2006 | $17.84 | $28.37 | $17.71 | $27.34 | +52.99% | 20,336,025 |
| Sep 2006 | $17.31 | $18.15 | $16.69 | $17.87 | +3.71% | 27,178,425 |
| Aug 2006 | $17.89 | $18.35 | $16.84 | $17.23 | -3.47% | 24,580,575 |
| Jul 2006 | $17.96 | $18.15 | $17.05 | $17.85 | -0.45% | 31,324,950 |
| Jun 2006 | $18.13 | $18.57 | $17.16 | $17.93 | -1.10% | 37,284,975 |
| May 2006 | $19.55 | $19.65 | $17.55 | $18.13 | -7.31% | 35,226,900 |
| Apr 2006 | $18.89 | $19.64 | $18.75 | $19.56 | +3.55% | 28,693,800 |
| Mar 2006 | $17.25 | $18.99 | $17.12 | $18.89 | +9.38% | 31,558,050 |
| Feb 2006 | $16.77 | $17.55 | $16.67 | $17.27 | +2.68% | 25,395,525 |
| Jan 2006 | $16.62 | $17.33 | $16.31 | $16.82 | -32.81% | 25,754,850 |
| Dec 2005 | $24.00 | $25.56 | $23.27 | $25.03 | +4.74% | 22,935,300 |
| Nov 2005 | $23.45 | $24.45 | $23.21 | $23.90 | +1.41% | 14,775,900 |
| Oct 2005 | $23.53 | $23.88 | $22.00 | $23.57 | +0.17% | 16,247,850 |
| Sep 2005 | $24.10 | $24.39 | $22.39 | $23.53 | -2.59% | 12,811,350 |
| Aug 2005 | $24.11 | $25.36 | $23.35 | $24.15 | -0.06% | 13,302,750 |
| Jul 2005 | $24.03 | $25.31 | $23.60 | $24.17 | +0.67% | 17,009,550 |
| Jun 2005 | $23.73 | $24.52 | $23.03 | $24.01 | +1.49% | 17,972,250 |
| May 2005 | $23.17 | $24.57 | $22.58 | $23.65 | +2.54% | 28,179,600 |
| Apr 2005 | $22.33 | $24.10 | $21.67 | $23.07 | +3.35% | 22,847,550 |
| Mar 2005 | $21.12 | $22.41 | $21.00 | $22.32 | +5.58% | 21,114,000 |
| Feb 2005 | $22.05 | $22.44 | $20.07 | $21.14 | -3.82% | 30,386,100 |
| Jan 2005 | $22.43 | $22.43 | $21.33 | $21.98 | -1.70% | 14,685,900 |
| Dec 2004 | $21.01 | $22.65 | $21.01 | $22.36 | +6.51% | 14,584,800 |
| Nov 2004 | $20.60 | $21.60 | $20.15 | $20.99 | +2.24% | 15,505,500 |
| Oct 2004 | $19.80 | $20.81 | $19.30 | $20.53 | +3.49% | 14,947,500 |
| Sep 2004 | $18.67 | $20.07 | $18.55 | $19.84 | +6.48% | 14,628,300 |
| Aug 2004 | $18.97 | $19.20 | $17.67 | $18.63 | -2.27% | 15,600,750 |
| Jul 2004 | $19.17 | $19.74 | $18.50 | $19.07 | -1.17% | 16,206,600 |
| Jun 2004 | $19.23 | $19.36 | $18.45 | $19.29 | +0.31% | 20,086,200 |
| May 2004 | $19.30 | $19.53 | $18.17 | $19.23 | +0.10% | 23,181,300 |
| Apr 2004 | $18.09 | $20.18 | $18.03 | $19.21 | +6.46% | 19,423,800 |
| Mar 2004 | $17.53 | $18.29 | $17.07 | $18.05 | +3.16% | 14,902,650 |
| Feb 2004 | $16.50 | $18.00 | $16.46 | $17.49 | +5.17% | 13,357,800 |
| Jan 2004 | $17.09 | $17.57 | $16.33 | $16.63 | -2.65% | 13,564,200 |
| Dec 2003 | $17.00 | $17.39 | $15.60 | $17.09 | +0.71% | 15,622,800 |
| Nov 2003 | $15.60 | $17.07 | $15.33 | $16.97 | +9.46% | 12,681,300 |
| Oct 2003 | $15.00 | $15.93 | $14.77 | $15.50 | +2.69% | 14,935,050 |
| Sep 2003 | $15.06 | $15.60 | $14.51 | $15.09 | -8.04% | 25,537,950 |
| Aug 2003 | $16.03 | $16.50 | $15.33 | $16.41 | +1.74% | 14,992,950 |
| Jul 2003 | $15.07 | $16.33 | $14.97 | $16.13 | +6.75% | 13,113,150 |
| Jun 2003 | $15.97 | $16.27 | $14.80 | $15.11 | -5.19% | 19,210,050 |
| May 2003 | $14.24 | $15.99 | $13.95 | $15.94 | +11.42% | 21,788,700 |
| Apr 2003 | $13.33 | $14.49 | $13.00 | $14.31 | +8.17% | 20,988,300 |
| Mar 2003 | $12.67 | $13.63 | $12.35 | $13.23 | +4.04% | 15,574,500 |
| Feb 2003 | $13.60 | $13.60 | $12.17 | $12.71 | -6.88% | 22,417,500 |
| Jan 2003 | $14.15 | $14.19 | $12.98 | $13.65 | -2.38% | 18,414,900 |
| Dec 2002 | $14.40 | $14.43 | $13.27 | $13.99 | -2.42% | 17,194,650 |
| Nov 2002 | $13.69 | $14.84 | $13.57 | $14.33 | +4.47% | 17,364,150 |
| Oct 2002 | $12.63 | $14.19 | $12.51 | $13.72 | +9.47% | 25,532,250 |
| Sep 2002 | $13.57 | $13.66 | $12.39 | $12.53 | -8.74% | 13,555,050 |
| Aug 2002 | $11.87 | $14.10 | $11.83 | $13.73 | +17.05% | 18,970,500 |
| Jul 2002 | $12.70 | $13.27 | $10.84 | $11.73 | -7.71% | 22,841,850 |
| Jun 2002 | $14.03 | $14.51 | $12.49 | $12.71 | -9.28% | 18,168,300 |
| May 2002 | $13.13 | $14.29 | $12.67 | $14.01 | +6.16% | 18,551,100 |
| Apr 2002 | $12.59 | $13.40 | $12.40 | $13.20 | +6.00% | 14,556,300 |
| Mar 2002 | $11.96 | $13.00 | $11.27 | $12.45 | +4.07% | 17,994,600 |
| Feb 2002 | $11.50 | $12.20 | $10.97 | $11.97 | +3.16% | 22,454,850 |
| Jan 2002 | $12.93 | $13.33 | $11.27 | $11.60 | -12.87% | 19,429,350 |
| Dec 2001 | $11.50 | $13.73 | $11.33 | $13.31 | +15.77% | 52,843,200 |
| Nov 2001 | $10.90 | $12.46 | $10.17 | $11.50 | +5.31% | 14,617,050 |
| Oct 2001 | $10.83 | $12.00 | $10.53 | $10.92 | +1.11% | 15,436,950 |
| Sep 2001 | $13.30 | $13.45 | $10.40 | $10.80 | -18.39% | 14,745,000 |
| Aug 2001 | $13.27 | $13.67 | $12.60 | $13.23 | -0.25% | 18,694,350 |
| Jul 2001 | $13.20 | $13.93 | $12.23 | $13.27 | +0.25% | 14,105,100 |
| Jun 2001 | $12.32 | $13.30 | $12.17 | $13.23 | +8.00% | 11,271,600 |
| May 2001 | $12.00 | $13.07 | $11.70 | $12.25 | +2.11% | 14,520,000 |
| Apr 2001 | $12.47 | $12.83 | $11.63 | $12.00 | -4.00% | 12,972,150 |
| Mar 2001 | $11.07 | $12.73 | $11.07 | $12.50 | +12.68% | 27,503,700 |
| Feb 2001 | $9.33 | $11.09 | $9.30 | $11.09 | +21.02% | 25,618,950 |
| Jan 2001 | $11.50 | $11.50 | $9.17 | $9.17 | -20.00% | 32,052,150 |
| Dec 2000 | $9.71 | $11.50 | $9.63 | $11.46 | +18.03% | 23,391,450 |
| Nov 2000 | $8.79 | $10.42 | $8.67 | $9.71 | +8.37% | 18,715,200 |
| Oct 2000 | $8.92 | $9.33 | $7.17 | $8.96 | +2.38% | 36,193,350 |
| Sep 2000 | $10.04 | $11.21 | $8.50 | $8.75 | -10.26% | 20,144,700 |
| Aug 2000 | $11.08 | $11.67 | $9.75 | $9.75 | -12.69% | 18,901,650 |
| Jul 2000 | $10.67 | $11.46 | $10.25 | $11.17 | +5.30% | 12,959,550 |
| Jun 2000 | $11.00 | $11.13 | $8.88 | $10.60 | -3.60% | 18,883,950 |
| May 2000 | $9.08 | $11.17 | $8.96 | $11.00 | +20.55% | 26,073,450 |
| Apr 2000 | $7.38 | $9.29 | $7.13 | $9.13 | +25.14% | 23,810,250 |
| Mar 2000 | $7.00 | $7.58 | $6.42 | $7.29 | +1.74% | 28,687,200 |
| Feb 2000 | $7.92 | $7.96 | $6.54 | $7.17 | -8.51% | 32,898,750 |
| Jan 2000 | $9.75 | $9.75 | $7.67 | $7.83 | -17.54% | 24,422,550 |
| Dec 1999 | $8.25 | $9.63 | $7.50 | $9.50 | +14.57% | 26,949,300 |
| Nov 1999 | $8.25 | $8.92 | $7.50 | $8.29 | +1.53% | 31,853,100 |
| Oct 1999 | $7.17 | $8.17 | $5.92 | $8.17 | +13.95% | 61,992,750 |
| Sep 1999 | $7.33 | $8.00 | $6.71 | $7.17 | -1.15% | 61,810,650 |
| Aug 1999 | $13.46 | $13.71 | $7.13 | $7.25 | -46.13% | 68,970,150 |
| Jul 1999 | $16.33 | $16.92 | $13.04 | $13.46 | -18.43% | 28,927,650 |
| Jun 1999 | $15.83 | $17.00 | $14.38 | $16.50 | +5.32% | 19,238,100 |
| May 1999 | $13.79 | $15.67 | $12.92 | $15.67 | +14.29% | 31,483,200 |
| Apr 1999 | $10.79 | $14.08 | $10.50 | $13.71 | +27.03% | 59,389,350 |
| Mar 1999 | $11.33 | $11.67 | $9.58 | $10.79 | -7.17% | 16,457,250 |
| Feb 1999 | $13.75 | $14.79 | $10.29 | $11.63 | -15.45% | 9,687,300 |
| Jan 1999 | $12.46 | $14.29 | $11.75 | $13.75 | +11.86% | 15,573,150 |
| Dec 1998 | $12.42 | $12.75 | $10.33 | $12.29 | -1.01% | 16,352,850 |
| Nov 1998 | $14.63 | $16.38 | $11.88 | $12.42 | -14.86% | 13,078,200 |
| Oct 1998 | $12.83 | $14.75 | $9.33 | $14.58 | +12.18% | 13,053,300 |
| Sep 1998 | $10.75 | $14.33 | $8.92 | $13.00 | +20.93% | 13,970,100 |
| Aug 1998 | $16.67 | $16.67 | $10.50 | $10.75 | -35.50% | 12,330,750 |
| Jul 1998 | $16.83 | $18.29 | $16.33 | $16.67 | – | 48,498,150 |
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% |