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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.76	71.88	71.88	72.04	69.54	22,144
February 19, 2026	71.44	71.67	71.67	71.89	70.71	40,300
February 18, 2026	73.38	71.95	71.95	73.38	71.53	26,324
February 17, 2026	72.87	72.88	72.88	73.93	72.74	31,500
February 13, 2026	72.02	72.3	72.3	72.96	71.74	28,016
February 12, 2026	72.61	72.26	72.26	72.75	70.74	40,400
February 11, 2026	73.02	72.18	72.18	73.54	71.85	40,803
February 10, 2026	73.27	72.48	72.48	73.6	72.19	25,200
February 09, 2026	73.8	73.2	73.2	75.45	73.14	24,300
February 06, 2026	75.31	74.15	74.15	75.69	73.9	40,900
February 05, 2026	73.54	74.41	74.41	75.86	73.54	47,000
February 04, 2026	73.89	74.17	74.17	75.47	73.89	27,600
February 03, 2026	73.24	73.27	73.27	74.18	72.73	24,800
February 02, 2026	73.02	73.42	73.42	74.89	73.01	36,009
January 30, 2026	70.66	72.61	72.61	73.19	70.23	42,800
January 29, 2026	70.37	71.4	71.4	71.45	70.32	26,022
January 28, 2026	70.31	70.26	70.26	70.55	69.82	26,019
January 27, 2026	71.55	70.82	70.82	72.27	70.7	41,100
January 26, 2026	71.31	71.43	71.43	72.36	70.95	36,300
January 23, 2026	74.22	71.63	71.63	75.16	71.54	23,300
January 22, 2026	75.15	75.06	75.06	76.1	74.68	30,200
January 21, 2026	72.02	74.92	74.92	74.93	71.7	40,816
January 20, 2026	71.58	71.36	71.36	72.17	71.19	25,134
January 16, 2026	72.63	72.43	72.43	73.87	71.28	28,700
January 15, 2026	71.1	72.96	72.96	73.5	70.9	62,433
January 14, 2026	69.86	70.98	70.98	71.02	69.54	36,447
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

Republic Bancorp, Inc. (RBCAA) NASDAQ