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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	69.53	69.65	69.65	70.16	69.53	11,962
January 12, 2026	69.51	69.26	69.26	69.68	68.88	24,942
January 09, 2026	69.99	69.94	69.94	70.72	69.5	30,800
January 08, 2026	67.61	70.01	70.01	70.46	67.61	67,800
January 07, 2026	68.4	67.98	67.98	68.94	67.07	49,500
January 06, 2026	68.08	68.59	68.59	68.89	67.13	42,122
January 05, 2026	68.7	68.64	68.64	70	68.33	42,000
January 02, 2026	69.07	68.01	68.01	69.36	67.31	28,903
December 31, 2025	70.33	68.99	68.99	70.33	68.34	27,733
December 30, 2025	70.28	69.11	69.11	70.52	69.01	23,100
December 29, 2025	69.8	69.93	69.93	70.4	68.29	18,702
December 26, 2025	70.36	70.03	70.03	70.41	69.55	17,300
December 24, 2025	70.24	70.31	70.31	71.18	70.24	19,900
December 23, 2025	70.96	70.21	70.21	71.8	70.19	22,300
December 22, 2025	72.9	71.62	71.62	73.31	71.2	35,722
December 19, 2025	73.86	72.35	72.35	74.86	71.89	50,227
December 18, 2025	74.32	74.85	74.4	75.24	73.99	24,844
December 17, 2025	73.65	74.31	73.86	74.71	73.24	24,829
December 16, 2025	74.29	73.83	73.39	75.78	73.76	31,130
December 15, 2025	71.67	74.29	73.84	75.16	71.67	34,513
December 12, 2025	73.21	74.28	73.83	74.54	72.42	35,104
December 11, 2025	73.26	73.91	73.47	74.26	72.61	42,500
December 10, 2025	70.9	73.07	72.63	73.16	70.6	49,100
December 09, 2025	69.51	69.92	69.92	70.23	69.24	16,800
December 08, 2025	68.81	68.92	68.92	70.37	68.57	26,229
December 05, 2025	71.29	69.07	69.07	71.29	68.31	17,800
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

Republic Bancorp, Inc. (RBCAA) NASDAQ