RBB Bancorp (RBB) NASDAQ

Currency In USD

RBB Historical Return

If you invested $1000 in RBB Bancorp (RBB) since IPO date, it would be worth $1,425.89 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,261.28, while $1000 invested 1 year ago would be worth $1,400.32. This corresponds to total returns of 42.59%, 26.13%, 40.03%, respectively, with annualized returns of 3.96%, 4.75%, 40.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	27.05	26.55	26.55	27.05	26.52	65,457
September 10, 2026	26.21	26.68	26.68	26.68	26.18	54,052
September 09, 2026	26.51	26.38	26.38	26.68	25.99	99,858
September 08, 2026	26.91	26.57	26.57	27.29	26.42	73,168
September 04, 2026	26.56	27.07	27.07	27.17	26.56	45,108
September 03, 2026	26.73	26.67	26.67	26.76	26.4	92,431
September 02, 2026	25.87	26.4	26.4	26.48	25.87	114,790
September 01, 2026	25.87	25.87	25.87	26.15	25.34	93,404
August 31, 2026	26.11	25.95	25.95	26.25	25.95	63,511
August 28, 2026	26.26	26.28	26.28	26.53	26.05	58,315
August 27, 2026	26.35	26.24	26.24	26.54	25.97	109,765
August 26, 2026	26.6	26.36	26.36	26.6	26.31	62,244
August 25, 2026	26.56	26.5	26.5	26.6	26.37	58,459
August 24, 2026	26.69	26.59	26.59	27.02	26.51	58,003
August 21, 2026	26.72	26.64	26.64	26.72	26.36	90,863
August 20, 2026	26.25	26.59	26.59	26.59	26	68,583
August 19, 2026	27.39	26.4	26.4	27.53	26.38	0
August 18, 2026	27.34	27.25	27.25	27.55	27.01	136,814
August 17, 2026	27.46	27.32	27.32	27.58	27.15	94,280
August 14, 2026	27.48	27.59	27.59	27.74	27.31	74,123
August 13, 2026	27.45	27.52	27.52	27.53	27.33	100,055
August 12, 2026	27.1	27.32	27.32	27.34	26.94	0
August 11, 2026	26.56	27.1	27.1	27.11	26.36	0
August 10, 2026	26.71	26.48	26.48	27.25	26.34	132,347
August 07, 2026	26.73	26.8	26.8	26.85	26.41	109,821
August 06, 2026	27.12	26.81	26.81	27.15	26.66	209,065
August 05, 2026	26.91	26.86	26.86	27.21	26.63	128,210
August 04, 2026	26.56	26.81	26.81	26.93	26.41	131,293
August 03, 2026	26.59	26.53	26.53	26.77	26.34	260,273
July 31, 2026	26.2	26.37	26.37	26.48	25.95	205,182
July 30, 2026	26.34	26.26	26.26	26.57	26.13	121,026
July 29, 2026	26.82	26.36	26.36	27.09	26.29	201,244
July 28, 2026	26.61	26.56	26.56	26.91	26.48	141,759
July 27, 2026	26.43	26.56	26.56	26.64	26.23	177,401
July 24, 2026	26.31	26.28	26.28	26.81	26.03	124,644
July 23, 2026	26.36	26.36	26.36	26.43	25.84	151,039
July 22, 2026	26.39	26.45	26.45	26.83	25.48	240,291
July 21, 2026	26.56	26.63	26.63	26.73	25.53	326,830
July 20, 2026	27.1	26.74	26.74	27.69	26.63	177,202
July 17, 2026	27.64	27.06	27.06	27.85	26.99	363,679
July 16, 2026	27.26	27.9	27.9	28.24	27.26	182,297
July 15, 2026	27.16	27.26	27.26	27.54	26.57	213,592
July 14, 2026	27.45	27.09	27.09	27.8	26.98	230,745
July 13, 2026	26.7	27.26	27.26	27.35	26.7	227,023
July 10, 2026	26.77	26.85	26.85	27.03	26.5	138,055
July 09, 2026	26.41	26.68	26.68	26.76	26.15	191,267
July 08, 2026	26.55	26.21	26.21	26.59	26.15	186,746
July 07, 2026	27.28	26.59	26.59	27.42	26.54	196,489
July 06, 2026	27.05	27.28	27.28	27.5	26.29	196,793
July 02, 2026	27.95	27.13	27.13	28.2	27.03	185,491
July 01, 2026	27.31	27.92	27.92	27.95	27.31	267,896
June 30, 2026	27.27	27.42	27.42	27.44	27.12	202,456
June 29, 2026	26.94	27.34	27.34	27.35	26.73	294,914
June 26, 2026	26.68	27.05	27.05	27.28	26.6	754,295
June 25, 2026	26.54	26.55	26.55	26.75	26.31	151,377
June 24, 2026	25.93	26.61	26.61	26.7	25.9	352,851
June 23, 2026	25.65	25.85	25.85	25.93	25.15	283,825
June 22, 2026	25.58	25.5	25.5	26	24.6	273,092
June 18, 2026	25.25	25.48	25.48	25.69	25	277,495
June 17, 2026	25.66	24.96	24.96	26.12	24.66	229,240