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 $1,478.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,213.03, while $1000 invested 1 year ago would be worth $1,119.52. This corresponds to total returns of 47.81%, 21.3%, 11.95%, respectively, with annualized returns of 5.62%, 3.94%, 11.95%.

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
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
August 17, 2026	15.94	15.86	15.86	16.02	15.85	24,444
August 14, 2026	16.06	15.92	15.92	16.11	15.92	20,605
August 13, 2026	16	15.99	15.99	16.14	15.95	34,291
August 12, 2026	16.23	16.05	16.05	16.23	15.99	43,010
August 11, 2026	16	16.07	16.07	16.2	15.89	0
August 10, 2026	15.85	15.87	15.87	16.04	15.85	25,922
August 07, 2026	15.82	15.82	15.82	16.03	15.77	24,441
August 06, 2026	15.99	15.93	15.93	16.04	15.79	34,628
August 05, 2026	15.78	15.89	15.89	15.94	15.74	23,893
August 04, 2026	15.8	15.76	15.76	15.94	15.43	124,264
August 03, 2026	15.9	15.71	15.71	16.05	15.66	23,310
July 31, 2026	15.7	15.65	15.65	15.71	15.5	26,897
July 30, 2026	15.72	15.52	15.52	15.72	15.41	37,815
July 29, 2026	15.4	15.5	15.5	15.56	15.4	27,029
July 28, 2026	15.5	15.47	15.47	15.94	15.41	34,681
July 27, 2026	15.68	15.4	15.4	15.75	15.25	47,545
July 23, 2026	15.08	15.36	15.36	15.68	15.01	72,507
July 22, 2026	15.3	15.28	15.28	15.63	15.19	62,778
July 21, 2026	15.31	15.35	15.35	15.7	15.15	52,829
July 20, 2026	15.28	15.42	15.42	16.02	15.28	60,830
July 17, 2026	15.92	15.72	15.72	16.13	15.64	35,252
July 16, 2026	15.19	16.02	16.02	16.3	15.19	80,071
July 15, 2026	15.37	15.47	15.47	15.77	15.05	43,691
July 14, 2026	15.23	15.26	15.26	15.48	15.01	305,277
July 13, 2026	15.09	15.2	15.2	15.48	15.09	34,620
July 10, 2026	15.13	15.1	15.1	15.38	15	26,794
July 09, 2026	14.84	15.11	15.11	15.21	14.76	27,549
July 08, 2026	14.55	14.82	14.82	14.85	14.55	56,208
July 07, 2026	14.84	14.66	14.66	15.32	14.57	36,995
July 06, 2026	14.84	14.71	14.71	15.07	14.71	23,469
July 02, 2026	15.62	15.16	15.16	15.63	15.04	9,454
July 01, 2026	15.98	15.59	15.59	16.25	14.44	50,010
June 30, 2026	16.09	15.88	15.88	16.09	15.69	78,860
June 29, 2026	15.6	16.15	16.15	16.15	15.6	60,111
June 26, 2026	15.21	16.19	16.19	16.59	15.05	443,140
June 25, 2026	15.27	15.13	15.13	15.32	14.97	25,432
June 24, 2026	15.3	15.26	15.26	15.4	15	50,141
June 23, 2026	14.75	15.22	15.22	15.25	14.66	60,768
June 22, 2026	14.58	14.72	14.72	14.9	14.57	29,587
June 18, 2026	14.8	14.75	14.75	14.97	14.64	47,240
June 17, 2026	14.65	14.68	14.68	14.94	14.59	31,493
June 16, 2026	14.74	14.65	14.65	14.89	14.65	20,210
June 15, 2026	14.86	14.7	14.7	14.86	14.69	14,477
June 12, 2026	14.7	14.88	14.88	14.92	14.7	21,075
June 11, 2026	14.96	14.72	14.72	15	14.69	21,379
June 10, 2026	14.76	14.97	14.97	15.14	14.76	44,317
June 09, 2026	14.81	14.76	14.76	14.95	14.7	29,080
June 08, 2026	14.67	14.78	14.78	14.81	14.62	18,834
June 05, 2026	14.54	14.69	14.69	14.85	14.45	0
June 04, 2026	14.43	14.53	14.53	14.56	14.26	22,939
June 03, 2026	14.51	14.32	14.32	14.52	14.26	50,390
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