Republic Bancorp, Inc. - RBCAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.84	68.95	68.95	70.16	68.59	24,314
December 03, 2025	68.72	70.42	70.42	70.61	68.72	18,700
December 02, 2025	68.9	68.21	68.21	69.26	68.21	11,600
December 01, 2025	67.44	68.96	68.96	69.26	67.44	13,433
November 28, 2025	68.11	69.01	69.01	69.02	67.65	11,700
November 26, 2025	68.51	69.04	69.04	69.64	68.25	21,800
November 25, 2025	67.28	69.03	69.03	69.8	67.28	19,100
November 24, 2025	67.4	67.2	67.2	67.76	66.53	19,870
November 21, 2025	65.56	67.83	67.83	68.81	65.56	26,449
November 20, 2025	66.71	65.68	65.68	66.92	64.94	17,428
November 19, 2025	65.68	65.78	65.78	66.15	64.85	20,792
November 18, 2025	65.13	65.11	65.11	65.85	63.97	16,530
November 17, 2025	66.54	64.96	64.96	67.26	64.68	17,713
November 14, 2025	66.99	66.94	66.94	67.91	65.56	19,000
November 13, 2025	66.47	66.94	66.94	67.2	66.05	19,200
November 12, 2025	66.28	66.67	66.67	66.85	66.28	13,400
November 11, 2025	66.32	66.89	66.89	67.42	66.02	23,000
November 10, 2025	65	65.54	65.54	66.28	65	17,500
November 07, 2025	65.56	65.67	65.67	66.4	65.39	15,432
November 06, 2025	65.74	65.56	65.56	66.19	65.56	12,049
November 05, 2025	64.36	66.41	66.41	67.19	64.36	20,616
November 04, 2025	65.01	65.31	65.31	65.98	64.98	21,700
November 03, 2025	66.17	65.45	65.45	66.17	65.07	17,200
October 31, 2025	65.91	65.9	65.9	66.39	64.52	18,200
October 30, 2025	65.64	66.38	66.38	67.32	65.64	15,112
October 29, 2025	67.65	66.21	66.21	68.25	65.38	31,537
October 28, 2025	68.21	67.86	67.86	68.85	67.56	21,800
October 27, 2025	69.8	68.25	68.25	69.8	68.25	23,915
October 24, 2025	69.54	69.7	69.7	69.89	69.28	10,706
October 23, 2025	69.74	69.08	69.08	69.74	68.95	19,200
October 22, 2025	68.65	69.98	69.98	70.56	68.65	27,337
October 21, 2025	69.79	68.28	68.28	71.1	68.28	25,022
October 20, 2025	71.7	69.96	69.96	71.7	69.59	25,389
October 17, 2025	69.71	70.99	70.99	72.47	69.71	41,308
October 16, 2025	71.46	68.42	68.42	71.46	68.17	32,600
October 15, 2025	71.73	71.46	71.46	71.85	70.25	28,849
October 14, 2025	69.98	71.52	71.52	72.04	69.98	28,700
October 13, 2025	69.47	70.09	70.09	70.11	68.75	20,906
October 10, 2025	70.85	68.72	68.72	71.1	68.7	22,200
October 09, 2025	70.49	70.7	70.7	70.92	70.12	16,156
October 08, 2025	70.8	71.03	71.03	71.31	70.8	16,570
October 07, 2025	72.18	70.74	70.74	72.18	70.65	54,203
October 06, 2025	71.16	72.28	72.28	72.68	71.16	21,520
October 03, 2025	70.77	71.75	71.75	72.05	70.77	26,200
October 02, 2025	71.26	70.85	70.85	71.26	70	19,600
October 01, 2025	71.55	71.35	71.35	72.72	70.98	20,300
September 30, 2025	72.3	72.25	72.25	73.38	71.12	37,100
September 29, 2025	73.64	72.26	72.26	73.64	72.16	28,793
September 26, 2025	73.8	73.83	73.83	74.01	73.11	14,323
September 25, 2025	73.92	73.41	73.41	73.92	73.02	17,005
September 24, 2025	74.12	73.63	73.63	74.44	73.29	22,300
September 23, 2025	74.9	74.29	74.29	75.34	73.96	24,413
September 22, 2025	74.63	74.23	74.23	74.65	73.79	21,800
September 19, 2025	76.75	74.79	74.79	76.83	74.58	83,925
September 18, 2025	75.52	77.31	76.85	77.49	75.52	22,316
September 17, 2025	75.15	75.09	74.65	77.48	74.88	23,000
September 16, 2025	75.46	74.73	74.29	76.86	73.98	17,527
September 15, 2025	76.18	75.5	75.06	76.71	75.42	20,278
September 12, 2025	75.94	75.85	75.85	76.51	75.6	17,600
September 11, 2025	75.98	77.07	77.07	77.23	75.98	24,216

Republic Bancorp, Inc. (RBCAA) NASDAQ