Borsa Italiana · 1RSG · stock
Republic Services, Inc. (1RSG) stock price history
Every Borsa Italiana trading session of Republic Services, Inc. from May 20, 2025 to Nov 12, 2026: 333 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
1RSG adjusted close, 2025 to 2026
- €219.30
- All time high, 2026
- €220.30
- 52 week high, €169.86 low
- 333
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1RSG key facts
- Republic Services, Inc. (1RSG) closed at €219.30 on Nov 12, 2026 on Borsa Italiana.
- 1RSG's all time high close is €219.30, set on Nov 6, 2026; its all time low close is €169.86 on May 8, 2026.
- 1RSG's 52 week range is €169.86 to €220.30.
- 1RSG returned +23.2% over the year to Nov 12, 2026.
- Since May 20, 2025 1RSG returned +1%, +0.4% a year compounded.
- 1RSG's deepest drawdown was -22.1% from Jun 11, 2025 to May 8, 2026.
- DataCedar holds 333 daily sessions of 1RSG history from May 20, 2025 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
1RSG price chart, 2025 to 2026
1RSG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.8% |
| 3 months | +17.1% |
| 6 months | +29.1% |
| Year to date | +22.4% |
| 1 year | +23.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 20, 2025 | +0.5% |
| Compound annual growth, 1.5 years | +0.4% |
1RSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €219.30 on Nov 6, 2026
- All time low close
- €169.86 on May 8, 2026
- 52 week high
- €220.30 on Nov 6, 2026
- 52 week low
- €169.86 on May 8, 2026
- Deepest drawdown
- -22.1% from Jun 11, 2025 to May 8, 2026, recovered Nov 6, 2026
- Best single session
- +10.3% on May 20, 2026
- Worst single session
- -6.2% on Apr 20, 2026
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 8%
1RSG 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. 2025 starts on May 20, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €179.72 | €220.30 | €169.86 | €219.30 | +22.4% | 150 | 194 |
| 2025 | €218.14 | €220.21 | €177.02 | €179.10 | n/a | 239 | 139 |
1RSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €219.30 | +7.1% |
| October 2026 | €204.70 | +9.5% |
| September 2026 | €186.88 | -0.9% |
| August 2026 | €188.55 | -3.8% |
| July 2026 | €196.05 | +9.6% |
| June 2026 | €178.93 | -0.1% |
| May 2026 | €179.12 | +2.2% |
| April 2026 | €175.29 | -5.9% |
| March 2026 | €186.32 | -0.1% |
| February 2026 | €186.47 | +3.6% |
| January 2026 | €180.02 | +0.5% |
| December 2025 | €179.10 | -4.6% |
About the 1RSG data
Daily bars. 333 sessions from May 20, 2025 to Nov 12, 2026, one row per Borsa Italiana 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 22, 2026 forward, most recent session Oct 2, 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 Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. 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 May 20, 2025, 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/borsa-italiana%3A1RSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1RSG share price history
