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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.25	13.49	13.49	13.5	13.07	18,216
November 06, 2025	13.13	13.06	13.06	13.25	13.05	14,400
November 05, 2025	13.19	13.2	13.2	13.5	13.08	27,000
November 04, 2025	13.3	13.03	13.03	13.44	13.03	24,400
November 03, 2025	13.38	13.27	13.27	13.38	13.05	18,840
October 31, 2025	13.26	13.33	13.33	13.48	13.25	17,400
October 30, 2025	13.27	13.41	13.41	13.41	13.14	20,100
October 29, 2025	13.22	13.27	13.27	13.36	13.22	16,318
October 28, 2025	13.5	13.22	13.22	13.53	13.22	18,931
October 27, 2025	13.37	13.29	13.29	13.79	13.25	7,900
October 24, 2025	13.78	13.38	13.38	14.14	13.21	7,537
October 23, 2025	14.06	13.37	13.37	14.06	13.37	8,014
October 22, 2025	13.86	14.09	14.09	14.1	13.74	7,600
October 21, 2025	13.85	13.66	13.66	14.05	13.66	10,600
October 20, 2025	14.09	13.9	13.9	14.29	13.7	5,023
October 17, 2025	13.18	13.73	13.73	14.02	13.18	26,539
October 16, 2025	13.46	13.21	13.21	13.88	13	8,443
October 15, 2025	14.21	13.93	13.93	14.4	13.93	5,106
October 14, 2025	13.9	14.39	14.39	14.39	13.86	8,500
October 13, 2025	13.8	13.86	13.86	13.92	13.55	9,536
October 10, 2025	14.02	13.6	13.6	14.45	13.6	14,726
October 09, 2025	14.3	14.03	14.03	14.45	14.03	7,903
October 08, 2025	13.52	14.27	14.27	14.45	13.52	17,643
October 07, 2025	14.15	13.9	13.9	14.49	13.84	19,100
October 06, 2025	14.52	14.05	14.05	14.76	14.02	31,400
October 03, 2025	14.45	14.38	14.38	14.6	14.36	8,330
October 02, 2025	14.06	14.15	14.15	14.26	13.6	18,800
October 01, 2025	14.15	14.25	14.25	14.45	14.01	7,705
September 30, 2025	14.25	14.21	14.21	14.6	14.11	10,200
September 29, 2025	14.22	14.24	14.24	14.39	13.77	31,400
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

Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ