BMV · RSGA · stock

Republic Services, Inc. (RSGA) stock price history

Every BMV trading session of Republic Services, Inc. from Jan 18, 2019 to Sep 25, 2026: 1,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RSGA data, free keyYear by year table

RSGA adjusted close, 2019 to 2026

RSGARepublic Services, Inc.
MX$3,723-14.7% over one year
2020202220242026
MX$4,922
All time high, 2025
MX$4,365
52 week high, MX$3,431 low
1,933
Daily sessions since 2019

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

RSGA key facts

  • Republic Services, Inc. (RSGA) closed at MX$3,723 on Sep 25, 2026 on BMV.
  • RSGA's all time high close is MX$4,922, set on Mar 4, 2025; its all time low close is MX$1,447 on Jan 18, 2019.
  • RSGA's 52 week range is MX$3,431 to MX$4,365.
  • RSGA returned -14.7% over the year to Sep 25, 2026 and +50.4% over five years.
  • Since Jan 18, 2019 RSGA returned +157%, +13.1% a year compounded.
  • RSGA's deepest drawdown was -30.3% from Mar 4, 2025 to May 8, 2026.
  • DataCedar holds 1,933 daily sessions of RSGA history from Jan 18, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

RSGA price chart, 2019 to 2026

RSGA adjusted close, Jan 18, 2019 to Sep 25, 2026MX$1,447MX$2,604MX$3,761MX$4,91720192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RSGA returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months-1.2%
6 months-7.3%
Year to date-3.0%
1 year-14.7%
3 years+51.7%
5 years+50.4%
10 yearsn/a
Since Jan 18, 2019+157.3%
Compound annual growth, 7.7 years+13.1%

RSGA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,922 on Mar 4, 2025
All time low close
MX$1,447 on Jan 18, 2019
52 week high
MX$4,365 on Oct 2, 2025
52 week low
MX$3,431 on May 8, 2026
Deepest drawdown
-30.3% from Mar 4, 2025 to May 8, 2026, not yet recovered
Best single session
+15.3% on Mar 12, 2021
Worst single session
-14.5% on May 8, 2026
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
4%
Growth of 1 since 2019
2.6×
Best calendar year
2021, +52%
Worst calendar year
2022, -12%

RSGA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 18, 2019; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,841MX$4,089MX$3,431MX$3,723-3.0%7.7K184
2025MX$4,127MX$4,969MX$3,840MX$3,840-6.9%10.6K251
2024MX$2,761MX$4,144MX$2,761MX$4,127+49.4%116.3K251
2023MX$2,544MX$2,780MX$2,139MX$2,761+8.5%12.1K251
2022MX$2,878MX$2,922MX$2,336MX$2,544-11.6%15.9K252
2021MX$1,893MX$2,996MX$1,880MX$2,878+52.0%136.9K253
2020MX$1,674MX$2,168MX$1,674MX$1,893+13.1%57.7K252
2019MX$1,447MX$1,780MX$1,447MX$1,674n/a102.3K239

RSGA monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$3,723-2.2%
August 2026MX$3,808+1.0%
July 2026MX$3,769+0.0%
June 2026MX$3,769+9.8%
May 2026MX$3,431-14.5%
April 2026MX$4,016+0.0%
March 2026MX$4,015+11.5%
February 2026MX$3,600-6.3%
January 2026MX$3,841+0.0%
December 2025MX$3,840-4.5%
November 2025MX$4,019-7.9%
October 2025MX$4,365+0.0%

About the RSGA data

Daily bars. 1,933 sessions from Jan 18, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RSGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ROKU Roku, Inc.
  • ROP1N Roche Holding AG
  • ROST Ross Stores, Inc.
  • RRX Regal Rexnord Corporation
  • RTX RTX Corporation
  • RUN Sunrun Inc.
  • RVLV Revolve Group, Inc.
  • RWEN RWE Aktiengesellschaft

Common questions

RSGA share price history

Start with any symbol.

Start free