Republic Bancorp, Inc. (RBCAA) NASDAQ

Currency In USD

RBCAA Historical Return

If you invested $1000 in Republic Bancorp, Inc. (RBCAA) 10 years ago, it would be worth $3,967.56 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,114.07, while $1000 invested 1 year ago would be worth $1,232.83. This corresponds to total returns of 296.76%, 111.41%, 23.28%, respectively, with annualized returns of 14.77%, 16.14%, 23.28%.

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

RBCAA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	84.47	85.62	85.62	86.41	84.47	128,215
June 18, 2026	85.49	84.76	84.76	85.95	84.55	268,367
June 17, 2026	84.96	84.69	84.69	87.5	83.76	174,615
June 16, 2026	85.53	85.36	85.36	86.3	84.81	143,125
June 15, 2026	87.68	85.21	85.21	88.24	84.49	92,989
June 12, 2026	87.23	87.66	87.66	88.51	87.23	73,180
June 11, 2026	88	86.88	86.88	88.78	86.79	94,410
June 10, 2026	86.89	87.73	87.73	88.54	86	75,774
June 09, 2026	85.19	86.17	86.17	87.15	85.19	70,478
June 08, 2026	84.55	84.87	84.87	85.77	84.26	98,766
June 05, 2026	84.18	84.5	84.5	85.58	83.76	58,763
June 04, 2026	82.07	84.18	84.18	84.76	81.92	92,168
June 03, 2026	81.58	80.96	80.96	81.98	79.77	110,513
June 02, 2026	79.43	82.36	82.36	82.37	79.05	97,727
June 01, 2026	80.3	79.77	79.77	80.81	78.93	91,518
May 29, 2026	80.09	80.95	80.95	81.26	80.09	100,704
May 28, 2026	79.62	80.34	80.34	80.34	79.09	75,843
May 27, 2026	80.64	79.85	79.85	81.52	79.29	82,591
May 26, 2026	79.61	80.49	80.49	81.05	79.56	64,363
May 22, 2026	79.57	79.41	79.41	80.44	79.2	0
May 21, 2026	77.8	79.55	79.55	79.8	77.21	52,328
May 20, 2026	77.49	78.43	78.43	78.44	77.14	57,725
May 19, 2026	77.05	77.55	77.55	78.19	76.78	70,679
May 18, 2026	75.48	77.05	77.05	77.14	75.48	48,662
May 15, 2026	76.47	75.48	75.48	76.54	75.21	50,344
May 14, 2026	76.3	76.67	76.67	77.6	76.16	97,035
May 13, 2026	75.65	75.87	75.87	76.36	75.5	68,694
May 12, 2026	74.63	76.03	76.03	76.28	74.63	67,388
May 11, 2026	77.48	76.17	76.17	77.78	76.03	74,897
May 08, 2026	76.63	77.39	77.39	77.49	75.41	88,744
May 07, 2026	77.63	76.82	76.82	77.7	76.29	127,702
May 06, 2026	76.73	76.97	76.97	77.64	76.4	76,385
May 05, 2026	75.86	76.48	76.48	77.26	75.86	56,062
May 04, 2026	75.78	75.81	75.81	76.77	75.17	74,639
May 01, 2026	75.72	76.28	76.28	76.89	74.8	65,821
April 30, 2026	74.36	75.73	75.73	75.99	74.36	42,746
April 29, 2026	76.02	74.96	74.96	76.51	74.81	44,566
April 28, 2026	75.43	76.37	76.37	77	75.36	110,957
April 27, 2026	73.68	75.14	75.14	75.57	73.52	70,565
April 24, 2026	76.28	73.39	73.39	76.54	72.57	105,182
April 23, 2026	72.95	76.82	76.82	77.08	72.52	75,448
April 22, 2026	73.8	72.46	72.46	73.97	72.22	54,268
April 21, 2026	74.95	73.52	73.52	75.72	73.07	70,694
April 20, 2026	75.6	75.19	75.19	75.96	75.19	65,704
April 17, 2026	73.84	75.47	75.47	76.27	73.01	74,367
April 16, 2026	73.02	73.08	73.08	73.88	72.84	46,376
April 15, 2026	74.41	73.44	73.44	74.41	72.16	51,254
April 14, 2026	73.73	74.41	74.41	74.73	72.4	69,367
April 13, 2026	72.23	73.87	73.87	74.32	72.23	87,340
April 10, 2026	74.93	74.57	74.57	75.47	73.31	110,172
April 09, 2026	72.95	75.24	75.24	75.24	72.53	67,808
April 08, 2026	73.58	73.04	73.04	74.34	72.39	120,059
April 07, 2026	71.89	71.96	71.96	72.21	71.33	103,700
April 06, 2026	71.85	71.94	71.94	72.16	71.1	112,056
April 02, 2026	70.56	71.85	71.85	72.08	69.9	104,624
April 01, 2026	70.8	70.96	70.96	72.15	70.47	126,986
March 31, 2026	70.73	70.55	70.55	71.2	69.92	121,504
March 30, 2026	69.41	69.9	69.9	70.31	68.59	124,280
March 27, 2026	69.1	69.21	69.21	70.1	68.1	97,285
March 26, 2026	68.85	69.64	69.64	69.85	68.43	66,511