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 $4,341.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,320.82, while $1000 invested 1 year ago would be worth $1,478.61. This corresponds to total returns of 334.1%, 132.08%, 47.86%, respectively, with annualized returns of 15.8%, 18.33%, 47.86%.

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
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
May 26, 2026	79.61	80.49	80.49	81.05	79.56	64,363
May 22, 2026	79.57	79.41	79.41	80.44	79.2	0
May 21, 2026	77.8	79.55	79.55	79.8	77.21	52,328
May 20, 2026	77.49	78.43	78.43	78.44	77.14	57,725
May 19, 2026	77.05	77.55	77.55	78.19	76.78	70,679
May 18, 2026	75.48	77.05	77.05	77.14	75.48	48,662
May 15, 2026	76.47	75.48	75.48	76.54	75.21	50,344
May 14, 2026	76.3	76.67	76.67	77.6	76.16	97,035
May 13, 2026	75.65	75.87	75.87	76.36	75.5	68,694
May 12, 2026	74.63	76.03	76.03	76.28	74.63	67,388
May 11, 2026	77.48	76.17	76.17	77.78	76.03	74,897
May 08, 2026	76.63	77.39	77.39	77.49	75.41	88,744
May 07, 2026	77.63	76.82	76.82	77.7	76.29	127,702
May 06, 2026	76.73	76.97	76.97	77.64	76.4	76,385
May 05, 2026	75.86	76.48	76.48	77.26	75.86	56,062