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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.07	14.02	14.02	14.08	13.11	19,574
December 03, 2025	13.98	14.16	14.01	14.17	13.76	27,700
December 02, 2025	13.73	13.55	13.55	13.74	13.43	9,080
December 01, 2025	13.88	13.66	13.66	14	13.65	11,400
November 28, 2025	13.73	13.77	13.77	13.86	13.52	20,702
November 26, 2025	13.63	13.57	13.57	13.75	13.55	15,200
November 25, 2025	13.7	13.75	13.75	13.88	13.64	11,700
November 24, 2025	13.73	13.41	13.41	13.73	13.31	8,300
November 21, 2025	12.91	13.38	13.38	13.38	12.91	33,004
November 20, 2025	13.14	12.92	12.92	13.25	12.9	34,926
November 19, 2025	13.14	13.03	13.03	13.14	13.02	11,241
November 18, 2025	13.07	13.13	13.13	13.17	13.01	12,800
November 17, 2025	13.25	13.02	13.02	13.25	12.91	20,404
November 14, 2025	13.19	13.18	13.18	13.5	13.16	22,500
November 13, 2025	13.23	13.19	13.19	13.36	13.12	24,240
November 12, 2025	12.77	13.2	13.2	13.46	12.77	51,031
November 11, 2025	13.1	13.57	13.57	13.89	13.1	15,100
November 10, 2025	13.6	13.15	13.15	13.85	13.15	18,300
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

Richmond Mutual Bancorporation, Inc. (RMBI) NASDAQ