Richmond Mutual Bancorporation, Inc. - RMBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.06	14.11	14.11	14.15	14.01	15,340
February 19, 2026	14	14.09	14.09	14.4	14	13,918
February 18, 2026	14.33	14.08	14.08	14.33	14.05	13,600
February 17, 2026	14.38	14.37	14.37	14.45	14.35	5,349
February 13, 2026	14.26	14.26	14.26	14.39	14.2	6,900
February 12, 2026	14.26	14.29	14.29	14.35	14.03	6,900
February 11, 2026	14.29	14.14	14.14	14.31	14.13	7,026
February 10, 2026	14.25	14.3	14.3	14.39	14.25	11,914
February 09, 2026	14.23	14.23	14.23	14.39	14.1	12,737
February 06, 2026	14.28	14.31	14.31	14.42	14.21	19,200
February 05, 2026	14.35	14.33	14.33	14.41	14.19	10,015
February 04, 2026	14.39	14.37	14.37	14.4	14.19	17,917
February 03, 2026	14.22	14.34	14.34	14.35	14.05	8,100
February 02, 2026	14.05	14.3	14.3	14.31	13.98	15,033
January 30, 2026	13.8	14.03	14.03	14.03	13.72	18,300
January 29, 2026	14.01	13.88	13.88	14.01	13.75	8,046
January 28, 2026	14.1	13.91	13.91	14.16	13.89	14,500
January 27, 2026	14.08	14.14	14.14	14.28	14.02	10,833
January 26, 2026	13.79	14.19	14.19	14.2	13.75	15,626
January 23, 2026	13.96	13.83	13.83	14.01	13.83	7,012
January 22, 2026	14.35	14.15	14.15	14.4	14.06	9,408
January 21, 2026	14.01	14.31	14.31	14.34	14.01	12,712
January 20, 2026	13.84	13.77	13.77	14	13.72	19,917
January 16, 2026	14.05	14.06	14.06	14.25	13.86	9,447
January 15, 2026	14.31	14	14	14.31	13.86	12,030
January 14, 2026	13.89	14.03	14.03	14.05	13.84	6,625
January 13, 2026	13.87	13.86	13.86	13.87	13.84	2,542
January 12, 2026	13.83	14.01	14.01	14.09	13.83	4,900
January 09, 2026	14.07	14.13	14.13	14.19	13.95	14,400
January 08, 2026	13.75	13.96	13.96	14.15	13.75	12,400
January 07, 2026	14	13.76	13.76	14	13.75	10,500
January 06, 2026	13.99	13.96	13.96	14.01	13.93	12,834
January 05, 2026	14.06	14.06	14.06	14.23	14.06	3,900
January 02, 2026	14.01	14.01	14.01	14.01	13.86	7,800
December 31, 2025	14.11	14.04	14.04	14.11	13.97	8,500
December 30, 2025	14.21	14.1	14.1	14.27	13.96	13,313
December 29, 2025	14.28	14.16	14.16	14.28	14.14	5,122
December 26, 2025	13.93	14.13	14.13	14.13	13.88	12,900
December 24, 2025	13.98	13.98	13.98	14.04	13.93	5,907
December 23, 2025	13.97	13.99	13.99	14.03	13.94	7,004
December 22, 2025	14.48	14.1	14.1	14.48	14.07	20,623
December 19, 2025	14.39	14.5	14.5	14.5	14.01	97,344
December 18, 2025	14.45	14.39	14.39	14.52	14.24	27,405
December 17, 2025	14.38	14.42	14.42	14.42	14.28	19,200
December 16, 2025	14.14	14.39	14.39	14.39	14.11	18,449
December 15, 2025	14.2	14.26	14.26	14.34	14.05	24,934
December 12, 2025	14.07	14.04	14.04	14.29	13.71	57,518
December 11, 2025	14.09	14.11	14.11	14.33	13.9	39,438
December 10, 2025	13.95	14.03	14.03	14.2	13.91	29,100
December 09, 2025	13.68	13.84	13.84	13.84	13.39	12,900
December 08, 2025	13.63	13.57	13.57	13.63	13.5	8,700
December 05, 2025	13.98	13.63	13.63	13.98	13.42	12,800
December 04, 2025	14.07	14.02	14.02	14.08	13.11	19,574
December 03, 2025	13.98	14.16	14.01	14.17	13.76	27,700
December 02, 2025	13.73	13.55	13.55	13.74	13.43	9,080
December 01, 2025	13.88	13.66	13.66	14	13.65	11,400
November 28, 2025	13.73	13.77	13.77	13.86	13.52	20,702
November 26, 2025	13.63	13.57	13.57	13.75	13.55	15,200
November 25, 2025	13.7	13.75	13.75	13.88	13.64	11,700
November 24, 2025	13.73	13.41	13.41	13.73	13.31	8,300

Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ