Republic Bancorp, Inc. (RBCAA) NASDAQ

72.46

-1.06(-1.44%)

Updated at April 22 04:00PM

Currency In USD

RBCAA Historical Return

If you invested $1000 in Republic Bancorp, Inc. (RBCAA) 10 years ago, it would be worth $3,581.81 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,846.11, while $1000 invested 1 year ago would be worth $1,112.89. This corresponds to total returns of 258.18%, 84.61%, 11.29%, respectively, with annualized returns of 13.61%, 13.04%, 11.29%.

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
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
March 25, 2026	69.6	68.75	68.75	69.9	68.1	82,757
March 24, 2026	68.94	69	69	70.23	68.65	60,020
March 23, 2026	68.25	69.29	69.29	70.49	67.28	98,862
March 20, 2026	68.07	66.81	66.81	68.07	66.5	157,689
March 19, 2026	67.42	68.35	67.85	69	67.02	69,504
March 18, 2026	68.19	67.67	67.18	68.72	67.21	75,602
March 17, 2026	69.89	68.7	68.2	70.05	68.49	84,788
March 16, 2026	68.86	69.37	68.87	69.99	68.43	46,790
March 13, 2026	69.36	68.52	68.02	69.36	67.24	44,283
March 12, 2026	67.24	68.8	68.3	68.93	66.76	89,280
March 11, 2026	68.49	68.01	67.52	68.7	67.34	81,476
March 10, 2026	67.9	68.66	68.16	69.47	67.71	56,213
March 09, 2026	67.83	68.42	67.92	68.72	66.5	48,700
March 06, 2026	68	68.87	68.37	68.87	66.56	67,209
March 05, 2026	69.77	68.64	68.14	70.06	68.23	64,713
March 04, 2026	69.25	70.54	70.03	71.88	69.25	41,966
March 03, 2026	68.51	69.72	69.22	70.33	68.51	37,615
March 02, 2026	68.15	69.8	69.29	70.37	67.75	44,700
February 27, 2026	70.33	69	68.5	70.33	68.63	59,900
February 26, 2026	71.04	71.2	70.68	71.75	69.99	53,200
February 25, 2026	69.45	70.95	70.44	71.14	68.83	38,000
February 24, 2026	69.45	69.14	68.64	72.1	68.4	39,626
February 23, 2026	71.11	69.45	68.95	71.53	68.86	121,900
February 20, 2026	71.76	71.88	71.35	72.04	69.54	23,726
February 19, 2026	71.44	71.67	71.15	71.89	70.71	40,300
February 18, 2026	73.38	71.95	71.42	73.38	71.53	26,324
February 17, 2026	72.87	72.88	72.35	73.93	72.74	31,500
February 13, 2026	72.02	72.3	71.77	72.96	71.74	28,016
February 12, 2026	72.61	72.26	71.73	72.75	70.74	40,400
February 11, 2026	73.02	72.18	71.65	73.54	71.85	40,803
February 10, 2026	73.27	72.48	71.95	73.6	72.19	25,200
February 09, 2026	73.8	73.2	72.66	75.45	73.14	24,300
February 06, 2026	75.31	74.15	73.61	75.69	73.9	40,900
February 05, 2026	73.54	74.41	73.87	75.86	73.54	47,000
February 04, 2026	73.89	74.17	73.63	75.47	73.89	27,600
February 03, 2026	73.24	73.27	72.73	74.18	72.73	24,800
February 02, 2026	73.02	73.42	72.88	74.89	73.01	36,009
January 30, 2026	70.66	72.61	72.08	73.19	70.23	42,800
January 29, 2026	70.37	71.4	70.88	71.45	70.32	26,022
January 28, 2026	70.31	70.26	69.75	70.55	69.82	26,019
January 27, 2026	71.55	70.82	70.3	72.27	70.7	41,100