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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.85	14.72	14.72	14.85	14.55	18,641
September 04, 2025	14.65	14.9	14.9	14.9	14.6	7,140
September 03, 2025	14.51	14.64	14.49	14.85	14.5	15,700
September 02, 2025	14.6	14.51	14.36	14.78	14.51	11,626
August 29, 2025	14.71	14.79	14.64	14.85	14.68	10,200
August 28, 2025	14.67	14.69	14.54	14.71	14.28	15,648
August 27, 2025	14.61	14.52	14.37	14.68	14.52	9,244
August 26, 2025	14.46	14.71	14.56	14.85	14.43	34,247
August 25, 2025	14.6	14.55	14.4	14.73	14.46	13,711
August 22, 2025	14.14	14.6	14.45	14.77	14	76,348
August 21, 2025	14.25	13.96	13.82	14.34	13.93	13,100
August 20, 2025	14.29	14.15	14.01	14.29	14.09	9,500
August 19, 2025	13.77	14.14	14.14	14.26	13.43	9,925
August 18, 2025	14	14.06	14.06	14.35	13.96	8,909
August 15, 2025	14.37	14.13	14.13	14.37	14	26,500
August 14, 2025	14.23	14.31	14.31	14.4	14.23	17,200
August 13, 2025	14.6	14.46	14.46	14.6	14.34	18,837
August 12, 2025	14.23	14.59	14.59	14.59	14.2	43,600
August 11, 2025	13.84	14.12	14.12	14.21	13.73	13,500
August 08, 2025	13.99	14.02	14.02	14.27	13.81	8,846
August 07, 2025	14.07	13.89	13.89	14.07	13.84	12,000
August 06, 2025	13.45	14.05	14.05	14.23	13.45	14,345
August 05, 2025	13.52	13.99	13.99	14.23	13.46	25,100
August 04, 2025	13.27	13.68	13.68	13.8	13.22	13,330
August 01, 2025	13.83	13.51	13.51	13.83	13.34	18,627
July 31, 2025	14.18	13.84	13.84	14.34	13.76	31,500
July 30, 2025	14.49	14.32	14.32	14.5	14.07	37,000
July 29, 2025	14.43	14.47	14.47	14.5	14.14	27,900
July 28, 2025	14.18	14.24	14.24	14.37	13.82	42,722
July 25, 2025	14.28	14.27	14.27	14.28	13.93	21,300
July 24, 2025	14.5	14.05	14.05	14.5	13.98	65,800
July 23, 2025	14.45	14.5	14.5	14.5	14.29	27,702
July 22, 2025	14.1	14.39	14.39	14.5	14.05	55,200
July 21, 2025	13.88	14.15	14.15	14.24	13.73	49,423
July 18, 2025	13.69	13.88	13.88	13.99	13.3	35,000
July 17, 2025	13.35	13.62	13.62	13.67	13.21	29,344
July 16, 2025	13.35	13.38	13.38	13.44	13.25	17,307
July 15, 2025	13.71	13.37	13.37	13.93	13.36	19,316
July 14, 2025	13.67	13.96	13.96	13.96	13.62	14,900
July 11, 2025	13.98	13.53	13.53	13.98	13.4	19,524
July 10, 2025	13.67	13.81	13.81	13.92	13.67	14,203
July 09, 2025	13.71	13.87	13.87	13.87	13.7	12,582
July 08, 2025	13.61	13.89	13.89	14.09	13.61	26,600
July 07, 2025	13.88	13.99	13.99	14.05	13.85	28,200
July 03, 2025	14	14.05	14.05	14.23	13.78	14,300
July 02, 2025	13.99	14.07	14.07	14.25	13.95	26,708
July 01, 2025	13.66	14.14	14.14	14.26	13.53	79,642
June 30, 2025	13.46	13.8	13.8	13.88	13.46	44,722
June 27, 2025	13.53	13.43	13.43	13.71	13.23	1.09M
June 26, 2025	13.32	13.57	13.57	13.74	13.32	36,003
June 25, 2025	13.44	13.31	13.31	13.47	13.03	48,500
June 24, 2025	13.55	13.28	13.28	13.91	13.22	27,426
June 23, 2025	13.57	13.53	13.53	13.57	13.01	64,410
June 20, 2025	13.58	13.36	13.36	13.68	13.16	74,426
June 18, 2025	13.22	13.2	13.2	13.41	12.86	80,300
June 17, 2025	13.52	13.16	13.16	13.71	13.04	41,241
June 16, 2025	13.79	13.52	13.52	13.98	13.17	51,941
June 13, 2025	13.84	13.65	13.65	14	13.43	37,330
June 12, 2025	13.5	13.53	13.53	13.72	13.29	48,200
June 11, 2025	13.67	13.5	13.5	13.91	13.5	60,219

Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ