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 $3,973.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,169.2, while $1000 invested 1 year ago would be worth $1,262. This corresponds to total returns of 297.31%, 116.92%, 26.2%, respectively, with annualized returns of 14.78%, 16.75%, 26.2%.

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
August 21, 2026	94.67	94.36	94.36	95.06	93.72	93,692
August 20, 2026	93.25	94.34	94.34	94.47	92.5	88,098
August 19, 2026	96.16	93.4	93.4	96.47	93.25	81,667
August 18, 2026	96.96	96.08	96.08	97.43	95.99	69,182
August 17, 2026	97.52	96.76	96.76	98.15	94.69	77,120
August 14, 2026	97.98	97.97	97.97	98.49	97.6	63,779
August 13, 2026	97.31	97.98	97.98	98.77	95.71	132,351
August 12, 2026	98.98	97.11	97.11	99.89	97.01	181,296
August 11, 2026	97.99	99.07	99.07	99.59	97.11	64,729
August 10, 2026	98.56	97.51	97.51	99	97.14	79,990
August 07, 2026	99.47	99.19	99.19	99.97	98.04	72,321
August 06, 2026	100.92	99.62	99.62	102.22	99.51	83,695
August 05, 2026	101.1	100.28	100.28	101.81	100.1	136,094
August 04, 2026	99.28	100.58	100.58	101.5	99.04	70,463
August 03, 2026	101.07	99.52	99.52	101.13	98.33	135,596
July 31, 2026	98.34	99.54	99.54	100.23	98	133,678
July 30, 2026	99.97	98.44	98.44	99.97	98.2	89,051
July 29, 2026	100.64	99.75	99.75	102	99.61	172,527
July 28, 2026	97.98	100.64	100.64	101.18	97.37	129,570
July 27, 2026	94.64	97.03	97.03	97.3	93.95	134,590
July 23, 2026	89.56	90.76	90.76	90.98	88.99	112,308
July 22, 2026	91.48	90.61	90.61	91.88	89.83	63,663
July 21, 2026	90.37	91.28	91.28	92.75	89.58	106,741
July 20, 2026	91.14	90.83	90.83	91.77	90.18	237,829
July 17, 2026	92	90.91	90.91	93.85	90.38	99,230
July 16, 2026	89.75	92.32	92.32	92.85	89.75	98,347
July 15, 2026	88.8	89.34	89.34	89.76	88.15	72,719
July 14, 2026	88.52	88.48	88.48	89.19	88.1	59,349
July 13, 2026	88.16	88.42	88.42	89.1	87.77	99,881
July 10, 2026	88.5	88.15	88.15	89.09	87.85	82,460
July 09, 2026	87.95	88.5	88.5	89.15	87.7	92,138
July 08, 2026	90.25	87.73	87.73	90.25	87.49	193,834
July 07, 2026	91.35	90.25	90.25	92.2	90.21	150,910
July 06, 2026	91.02	91.09	91.09	92.15	89.74	103,830
July 02, 2026	92.92	91.5	91.5	93.54	91.22	162,786
July 01, 2026	90.43	92.81	92.81	92.9	90.2	94,860
June 30, 2026	90.3	90.43	90.43	91.09	89.44	158,161
June 29, 2026	89.4	90.3	90.3	90.69	88.61	86,631
June 26, 2026	88.44	89.38	89.38	90.15	88.23	256,280
June 25, 2026	87.73	88.07	88.07	88.84	87.01	109,202
June 24, 2026	86.94	87.87	87.87	87.93	85.07	103,058
June 23, 2026	85.74	87.14	87.14	87.37	84.86	141,581
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