Republic Bank (Ghana) PLC (GHSE:RBGH)
Ghana
· Delayed Price · Currency is GHS 1.250
0.00 (0.00%)
At close: Dec 4, 2025
Republic Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 17,229 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,400 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 482 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 12 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,007 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,599 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,678 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 560 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 352 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 47,196 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,001 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 16,356 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 21,680 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 20,113 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 975 |
| Nov 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 15,469 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 17,931 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 14,859 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,971 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 18,462 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 708 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,767 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,653 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 13,511 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 35,169 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,020 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 22,244 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,720 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,937 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,907 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,555 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 441 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 58,497 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 53,298 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 45,027 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 23,272 |
| Oct 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 33,310 |
| Oct 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 4,656 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 39,331 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 61,789 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11,466 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,577 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15,678 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 12,933 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 51 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,023 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 44,770 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 28,177 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 11,034 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 325 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 143 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 520 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 53,004 |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,205 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 22,273 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,030 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,230 |
| Sep 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,044 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 269 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14,321 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,263 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,485 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 21,691 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 65 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,124 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 596 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,859 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 15,845 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 50,000 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 15,565 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 20,312 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,070 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,585 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,486 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 31,394 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 622 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,788 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 23,177 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 400 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200,000 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 29,726 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 114,204 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 75 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 5,000 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,859 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.68% | 22,959 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 304 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 21,200 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 22,000 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,204 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 10,000 |
| Jul 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 5,000 |
| Jul 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.06% | 5,000 |
| Jul 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.72% | 3,000 |
| Jul 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 9.09% | 2,116 |
| Jun 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1 |
| Jun 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 112 |