Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ

Currency In USD

RMBI Historical Return

If you invested $1000 in Richmond Mutual Bancorporation, Inc. (RMBI) since IPO date, it would be worth $1,471.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,189.43, while $1000 invested 1 year ago would be worth $1,219.81. This corresponds to total returns of 47.15%, 18.94%, 21.98%, respectively, with annualized returns of 5.38%, 3.53%, 21.98%.

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
November 11, 2026	15.77	15.85	15.85	15.87	15.64	42,576
November 10, 2026	15.78	15.82	15.82	15.89	15.63	67,968
November 09, 2026	15.52	15.75	15.75	15.84	15.52	28,717
November 06, 2026	15.42	15.68	15.68	15.76	15.3	34,970
November 05, 2026	15.85	15.68	15.68	15.92	15.41	42,300
November 04, 2026	15.65	15.83	15.83	15.85	15.55	50,954
November 03, 2026	15.7	15.38	15.38	15.7	15.33	25,764
November 02, 2026	15.99	15.79	15.79	16.06	15.79	40,595
October 30, 2026	15.87	15.86	15.86	15.91	15.79	30,730
October 29, 2026	15.91	15.86	15.86	15.98	15.82	24,158
October 28, 2026	15.94	15.79	15.79	15.95	15.56	21,200
October 27, 2026	15.9	15.86	15.86	15.98	15.69	31,500
October 26, 2026	15.96	15.85	15.85	16.08	15.83	70,294
October 23, 2026	15.86	15.9	15.9	16.24	15.56	48,878
October 22, 2026	15.55	15.99	15.99	16.2	15.55	75,551
October 21, 2026	15.58	15.53	15.53	15.76	15.34	51,985
October 20, 2026	15.59	15.57	15.57	15.75	15.44	31,403
October 19, 2026	15.36	15.29	15.29	15.71	15.23	42,907
October 16, 2026	15.39	15.34	15.34	15.57	15.32	31,175
October 15, 2026	15.31	15.33	15.33	15.61	15.29	34,911
October 14, 2026	15.19	15.25	15.25	15.39	15.16	49,569
October 13, 2026	15.42	15.37	15.37	15.45	15.31	45,816
October 12, 2026	15.23	15.36	15.36	15.51	15.09	40,812
October 09, 2026	15.3	15.32	15.32	15.39	15.16	48,121
October 08, 2026	14.97	15.36	15.36	15.46	14.97	39,409
October 07, 2026	15.11	15.22	15.22	15.33	15	58,560
October 06, 2026	15.3	15.28	15.28	15.48	15.27	41,465
October 05, 2026	15.35	15.32	15.32	15.43	15.22	65,385
October 02, 2026	15.07	15.44	15.44	15.46	15.05	61,209
October 01, 2026	14.75	14.96	14.96	14.97	14.62	40,242
September 30, 2026	14.91	14.86	14.86	15.04	14.81	76,847
September 29, 2026	15.16	14.92	14.92	15.16	14.86	48,728
September 28, 2026	15.16	15.11	15.11	15.19	15.02	53,183
September 25, 2026	15.29	15.26	15.26	15.36	15.11	58,538
September 24, 2026	15.03	15.23	15.23	15.25	14.99	73,065
September 23, 2026	15.65	15.04	15.04	15.77	14.9	133,689
September 22, 2026	15.85	15.69	15.69	16.06	15.67	110,194
September 21, 2026	15.71	15.85	15.85	15.89	15.66	165,401
September 18, 2026	16.07	15.79	15.79	16.25	15.71	979,964
September 17, 2026	15.9	16.16	16.16	16.2	15.68	174,098
September 16, 2026	15.84	15.8	15.8	16.08	15.65	240,336
September 15, 2026	15.8	15.87	15.87	16.05	15.75	83,435
September 11, 2026	15.8	15.9	15.9	16.01	15.8	243,429
September 10, 2026	15.63	15.66	15.66	15.79	15.55	66,598
September 09, 2026	16	15.64	15.64	16.01	15.64	71,946
September 08, 2026	16.05	16.01	16.01	16.2	15.99	142,796
September 04, 2026	15.8	16.01	16.01	16.07	15.8	76,297
September 03, 2026	15.87	15.86	15.86	15.99	15.8	0
September 02, 2026	15.75	15.9	15.9	16.03	15.71	67,747
September 01, 2026	15.82	15.68	15.68	15.94	15.66	60,183
August 31, 2026	15.96	15.79	15.79	16.12	15.71	77,661
August 28, 2026	15.97	15.9	15.9	16.12	15.89	47,292
August 27, 2026	15.9	15.95	15.95	16.05	15.81	74,802
August 26, 2026	16.06	15.88	15.88	16.16	15.85	52,122
August 25, 2026	16.24	15.96	15.96	16.24	15.96	54,773
August 24, 2026	15.92	16.15	16.15	16.2	15.92	104,873
August 21, 2026	15.98	15.83	15.83	16.01	15.75	50,440
August 20, 2026	15.97	15.9	15.9	16.04	15.89	24,283
August 19, 2026	16.09	15.96	15.96	16.12	15.94	29,909
August 18, 2026	15.86	16.01	16.01	16.05	15.85	33,028