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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.15	14.28	14.28	14.46	14.09	15,206
September 25, 2025	14.5	14.11	14.11	14.65	14.09	23,027
September 24, 2025	14.05	14.47	14.47	14.8	14.05	25,300
September 23, 2025	14.95	14.35	14.35	15.24	14.09	57,631
September 22, 2025	14.99	14.66	14.66	14.99	14.66	12,312
September 19, 2025	14.81	14.97	14.97	14.99	14.35	116,600
September 18, 2025	14.53	14.81	14.81	14.9	14.13	17,900
September 17, 2025	14.6	14.42	14.42	14.66	14.01	12,400
September 16, 2025	14.49	14.6	14.6	14.6	14.08	8,611
September 15, 2025	14.66	14.47	14.47	14.66	14.38	3,800
September 12, 2025	14.37	14.5	14.5	14.59	14.35	3,406
September 11, 2025	14.54	14.55	14.55	14.77	14.33	23,500
September 10, 2025	14.45	14.53	14.53	14.74	14.4	20,800
September 09, 2025	14.51	14.78	14.78	14.81	14.51	8,130
September 08, 2025	14.9	14.57	14.57	14.9	14.55	15,500
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

Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ