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 $3,300.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,855.43, while $1000 invested 1 year ago would be worth $1,385.22. This corresponds to total returns of 230.03%, 85.54%, 38.52%, respectively, with annualized returns of 12.68%, 13.15%, 38.52%.

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
November 11, 2026	91.1	91.12	91.12	91.6	90.92	52,957
November 10, 2026	91.98	91.57	91.57	92.5	91.05	72,249
November 09, 2026	91.46	91.88	91.88	92.5	91.46	62,475
November 06, 2026	91.44	90.91	90.91	92.64	90.49	67,933
November 05, 2026	93.34	91.13	91.13	94.48	90.67	119,395
November 04, 2026	93.49	92.78	92.78	94.1	92.51	91,802
November 03, 2026	92.44	91.18	91.18	92.44	90.79	108,017
November 02, 2026	91.11	92.44	92.44	92.95	90.61	82,979
October 30, 2026	91.85	90.3	90.3	92.36	89.99	110,856
October 29, 2026	92.17	91.71	91.71	93.97	91.37	103,708
October 28, 2026	92.35	91.44	91.44	92.6	90.24	91,332
October 27, 2026	93.06	92.11	92.11	94	91.78	117,707
October 26, 2026	91.6	92.64	92.64	93.49	91.55	123,434
October 23, 2026	90.79	91.6	91.6	92.2	89.98	152,509
October 22, 2026	90.86	92.2	92.2	92.61	90.86	70,259
October 21, 2026	92.1	90.69	90.69	92.85	90.16	125,605
October 20, 2026	91.34	91.96	91.96	93.02	91.34	53,789
October 19, 2026	92.59	90.68	90.68	92.74	90.38	63,127
October 16, 2026	92.14	92.39	92.39	93.64	89.58	72,008
October 15, 2026	91.43	91.76	91.76	92.92	91.3	97,378
October 14, 2026	89.82	90.81	90.81	91.59	89.05	192,661
October 13, 2026	92.71	91.16	91.16	92.97	90.89	110,790
October 12, 2026	90.53	92.13	92.13	92.39	90.53	123,542
October 09, 2026	92.5	90.93	90.93	92.5	90.93	128,293
October 08, 2026	92.13	92.35	92.35	93.24	91.63	91,804
October 07, 2026	92.38	91.89	91.89	92.5	91.42	103,786
October 06, 2026	93.99	93.29	93.29	94.15	93.16	78,127
October 05, 2026	93.64	93.59	93.59	93.77	92.7	97,083
October 02, 2026	92.97	93.7	93.7	93.79	92.64	55,764
October 01, 2026	91.36	92.21	92.21	92.25	89.99	103,600
September 30, 2026	92.22	91.7	91.7	93.28	91.22	101,907
September 29, 2026	93.3	92.38	92.38	93.89	91.92	75,193
September 28, 2026	94.43	93.45	93.45	94.79	93.39	74,806
September 25, 2026	94.53	94.55	94.55	94.98	93.96	71,821
September 24, 2026	93.77	94.13	94.13	94.65	93.53	73,142
September 23, 2026	93.65	93.33	93.33	94.18	93.11	67,292
September 22, 2026	94.51	93.72	93.72	95.28	93.72	150,609
September 21, 2026	94.02	93.77	93.77	94.58	93.64	123,242
September 18, 2026	93.08	93.84	93.84	94.14	92	230,865
September 17, 2026	94.86	93.81	93.81	95.13	93.42	128,169
September 16, 2026	96.39	94.09	94.09	96.64	93.19	163,237
September 15, 2026	96.33	96.67	96.67	97.08	96.12	74,442
September 11, 2026	98.33	96.27	96.27	99.13	95.93	84,699
September 10, 2026	96.26	97.24	97.24	97.32	95.41	106,682
September 09, 2026	95.73	96.26	96.26	96.58	94.41	145,173
September 08, 2026	96.16	96.41	96.41	97	95.65	151,752
September 04, 2026	95.49	96.8	96.8	97.39	95.49	106,270
September 03, 2026	96.61	95.52	95.52	97.77	95.23	115,888
September 02, 2026	94.71	96.35	96.35	96.8	94.37	145,377
September 01, 2026	93.58	94.71	94.71	94.99	92.88	159,901
August 31, 2026	94.65	93.51	93.51	94.65	92.93	70,442
August 28, 2026	93.94	94.9	94.9	95.67	93.94	84,602
August 27, 2026	93.46	93.94	93.94	94.21	92.47	68,449
August 26, 2026	94.52	94.28	94.28	96.99	93.5	102,177
August 25, 2026	95.13	94.44	94.44	95.35	94.36	113,502
August 24, 2026	94.41	94.98	94.98	95.98	94.05	88,080
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