Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ

14.69

+0.46(+3.23%)

Updated at June 02 04:00PM

Currency In USD

RMBI Historical Return

If you invested $1000 in Richmond Mutual Bancorporation, Inc. (RMBI) since IPO date, it would be worth $1,371.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,226.21, while $1000 invested 1 year ago would be worth $1,173.32. This corresponds to total returns of 37.16%, 22.62%, 17.33%, respectively, with annualized returns of 4.67%, 4.16%, 17.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RMBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.23	14.69	14.69	14.74	14.23	42,072
June 01, 2026	14.32	14.23	14.23	14.45	14.22	39,490
May 29, 2026	14.6	14.52	14.52	14.6	14.2	40,820
May 28, 2026	14.55	14.66	14.66	14.9	14.51	166,960
May 27, 2026	14.62	14.55	14.55	14.72	14.52	48,941
May 26, 2026	14.72	14.56	14.56	14.8	14.51	31,275
May 22, 2026	14.74	14.62	14.62	14.92	14.49	43,175
May 21, 2026	14.51	14.65	14.65	14.72	14.45	68,705
May 20, 2026	14.17	14.51	14.51	14.65	14.11	51,031
May 19, 2026	14.1	14.12	14.12	14.34	13.96	119,913
May 18, 2026	14.04	14.06	14.06	14.37	14	46,588
May 15, 2026	14.32	14.02	14.02	14.37	13.93	30,985
May 14, 2026	14.39	14.34	14.34	14.7	14.33	23,262
May 13, 2026	14.45	14.3	14.3	14.51	14.3	33,098
May 12, 2026	14.56	14.54	14.54	14.64	14.51	28,575
May 11, 2026	15.27	14.61	14.61	15.27	14.61	32,992
May 08, 2026	15.3	15.16	15.16	15.3	15.16	24,947
May 07, 2026	15.36	15.23	15.23	15.36	15.16	50,230
May 06, 2026	15.39	15.29	15.29	15.39	15.28	37,174
May 05, 2026	15.25	15.21	15.21	15.3	15.18	38,300
May 04, 2026	15.45	15.15	15.15	15.45	15.15	31,177
May 01, 2026	16.04	15.49	15.49	16.04	15.46	53,326
April 30, 2026	15.5	15.82	15.82	15.89	15.5	100,918
April 29, 2026	15.6	15.6	15.6	15.7	15.34	72,205
April 28, 2026	15.28	15.6	15.6	15.69	15.28	48,525
April 27, 2026	14.99	15.16	15.16	15.38	14.91	33,161
April 24, 2026	14.71	14.92	14.92	15	14.71	51,666
April 23, 2026	14.75	14.85	14.85	14.93	14.52	58,884
April 22, 2026	14.6	14.82	14.82	14.89	14.51	28,451
April 21, 2026	14.62	14.6	14.6	14.91	14.48	37,873
April 20, 2026	14.49	14.69	14.69	14.76	14.46	65,152
April 17, 2026	14.3	14.55	14.55	14.65	14	147,031
April 16, 2026	13.95	14.19	14.19	14.24	13.95	29,853
April 15, 2026	14.21	13.96	13.96	14.28	13.88	21,320
April 14, 2026	14.01	14.3	14.3	14.34	13.97	28,959
April 13, 2026	13.75	14.1	14.1	14.11	13.67	27,684
April 10, 2026	13.73	13.9	13.9	14	13.69	21,292
April 09, 2026	13.65	13.93	13.93	13.93	13.65	28,796
April 08, 2026	13.76	13.78	13.78	13.85	13.65	14,354
April 07, 2026	13.65	13.57	13.57	13.95	13.47	9,937
April 06, 2026	13.62	13.62	13.62	13.64	13.46	14,149
April 02, 2026	13.57	13.58	13.58	13.61	13.55	7,201
April 01, 2026	13.57	13.63	13.63	13.63	13.5	8,943
March 31, 2026	13.73	13.57	13.57	13.73	13.45	9,619
March 30, 2026	13.4	13.55	13.55	13.66	13.26	26,201
March 27, 2026	13.34	13.4	13.4	13.46	13.29	10,407
March 26, 2026	13.3	13.46	13.46	13.52	13.3	7,444
March 25, 2026	13.67	13.44	13.44	13.67	13.39	10,411
March 24, 2026	13.51	13.51	13.51	13.7	13.36	17,132
March 23, 2026	13.32	13.65	13.65	13.75	13.32	18,211
March 20, 2026	13.61	13.14	13.14	13.61	13.13	71,126
March 19, 2026	13.25	13.62	13.62	13.62	13.25	10,904
March 18, 2026	13.25	13.26	13.26	13.46	13.25	20,333
March 17, 2026	13.46	13.29	13.29	13.46	13.23	24,311
March 16, 2026	13.76	13.39	13.39	13.76	13.28	7,830
March 13, 2026	13.37	13.33	13.33	13.37	13.17	16,417
March 12, 2026	13.25	13.25	13.25	13.53	13.2	19,042
March 11, 2026	13.55	13.37	13.37	13.63	13.32	35,681
March 10, 2026	13.48	13.56	13.56	13.75	13.26	19,575
March 09, 2026	13.36	13.57	13.57	13.61	13.28	12,066