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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	75.37	76.47	76.47	76.6	75.37	15,828
September 09, 2025	76.61	75.96	75.96	77.29	75.72	15,420
September 08, 2025	77.19	77.06	77.06	77.19	76.46	17,000
September 05, 2025	78	76.83	76.83	78.25	76.43	18,100
September 04, 2025	76.59	77.77	77.77	77.9	76.3	17,700
September 03, 2025	76.28	75.99	75.99	77.01	75.5	20,344
September 02, 2025	75.87	76.48	76.48	76.71	75.41	14,400
August 29, 2025	76.98	76.74	76.74	77.23	76.08	18,400
August 28, 2025	76.82	76.98	76.98	76.99	76.23	17,400
August 27, 2025	76.85	77.02	77.02	77.21	76.53	22,200
August 26, 2025	75.18	76.86	76.86	77.34	74.39	26,044
August 25, 2025	75.69	75.94	75.94	76.42	75.55	19,900
August 22, 2025	73.93	76.23	76.23	77	73.93	43,200
August 21, 2025	72.36	72.58	72.58	72.94	72.05	15,431
August 20, 2025	72.27	72.54	72.54	72.94	71.55	22,248
August 19, 2025	72.01	72.3	72.3	72.48	71.86	19,206
August 18, 2025	71.58	72.17	72.17	72.42	71.56	16,800
August 15, 2025	72.82	71.54	71.54	72.82	70.97	32,900
August 14, 2025	72.32	72.56	72.56	73.19	71.57	24,600
August 13, 2025	71.78	73.09	73.09	73.09	71.78	29,501
August 12, 2025	69.33	71.36	71.36	71.58	69.33	30,500
August 11, 2025	69.01	68.77	68.77	69.01	67.91	29,606
August 08, 2025	68.21	68.57	68.57	68.68	67.77	23,400
August 07, 2025	68.25	67.8	67.8	68.39	67.75	19,000
August 06, 2025	68.44	68.4	68.4	68.68	68.06	16,115
August 05, 2025	68.58	68.64	68.64	68.85	67.85	24,333
August 04, 2025	67.99	68.63	68.63	69.05	67.65	29,710
August 01, 2025	68.41	67.5	67.5	68.41	66.82	36,349
July 31, 2025	69.51	68.86	68.86	69.51	68.63	28,325
July 30, 2025	70.53	70.21	70.21	72.09	69.91	30,100
July 29, 2025	72.23	70.74	70.74	72.5	70.74	24,971
July 28, 2025	72.15	71.7	71.7	72.6	70.82	29,100

Republic Bancorp, Inc. (RBCAA) NASDAQ