Skip to main content
Republic Bancorp, Inc. (RBCAA)
NASDAQ: RBCAA · Real-Time Price · USD
76.37
+1.23 (1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
76.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT

Republic Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202675.4377.0075.3676.6676.662.02%110,962
Apr 27, 202673.6875.5773.5275.1475.142.38%72,822
Apr 24, 202676.2876.5472.5773.3973.39-4.46%105,182
Apr 23, 202672.9577.0972.5276.8276.826.02%75,448
Apr 22, 202673.8073.9772.2272.4672.46-1.44%54,268
Apr 21, 202674.9575.7273.0773.5273.52-2.22%70,835
Apr 20, 202675.6075.9675.1975.1975.19-0.37%65,704
Apr 17, 202673.8476.2773.0175.4775.473.27%74,367
Apr 16, 202673.0273.8872.8473.0873.08-0.49%46,380
Apr 15, 202674.4174.4172.1673.4473.44-1.30%51,254
Apr 14, 202673.7374.7372.4074.4174.410.73%68,034
Apr 13, 202672.2374.3272.2373.8773.87-0.94%87,340
Apr 10, 202674.9375.4773.3174.5774.57-0.89%110,172
Apr 9, 202672.9575.2472.5375.2475.243.01%67,808
Apr 8, 202673.5874.3472.3973.0473.041.50%120,059
Apr 7, 202671.8972.2171.3371.9671.960.03%103,677
Apr 6, 202671.8572.1671.1071.9471.940.13%112,056
Apr 2, 202670.5672.0869.9071.8571.851.25%104,624
Apr 1, 202670.8072.1570.4770.9670.960.58%126,986
Mar 31, 202670.7371.2069.9270.5570.550.93%121,504
Mar 30, 202669.4170.3168.5969.9069.901.00%125,104
Mar 27, 202669.1070.1068.1069.2169.21-0.62%96,671
Mar 26, 202668.8569.8568.4369.6469.641.30%66,519
Mar 25, 202669.6069.9068.1068.7568.75-0.37%86,162
Mar 24, 202668.9470.2368.6569.0069.00-0.42%64,557
Mar 23, 202668.2570.4967.2869.2969.293.71%101,500
Mar 20, 202668.0768.0766.5066.8166.81-2.25%161,746
Mar 19, 202667.4269.0067.0268.3567.861.00%70,262
Mar 18, 202668.1968.7267.2167.6767.18-1.50%75,604
Mar 17, 202669.8970.0568.4968.7068.20-0.97%86,648
Mar 16, 202668.8669.9968.4369.3768.871.24%46,791
Mar 13, 202669.0469.3767.2468.5268.02-0.41%45,203
Mar 12, 202667.2468.9366.7668.8068.301.16%89,280
Mar 11, 202668.4968.7067.3468.0167.52-0.95%81,476
Mar 10, 202667.9069.4867.7268.6668.160.35%57,033
Mar 9, 202667.8368.7266.5068.4267.92-0.65%48,700
Mar 6, 202668.0068.8766.5668.8768.370.34%67,209
Mar 5, 202669.7770.0668.2368.6468.14-2.69%64,713
Mar 4, 202670.2071.8869.2570.5470.031.18%46,006
Mar 3, 202668.8371.6668.4069.7269.22-0.11%39,633
Mar 2, 202668.1570.3767.7569.8069.291.16%44,693
Feb 27, 202670.3370.3368.6369.0068.50-3.09%59,900
Feb 26, 202671.0471.7569.9971.2070.680.35%53,199
Feb 25, 202669.4571.1468.8470.9570.442.62%37,980
Feb 24, 202669.4572.1068.4069.1468.64-0.45%39,626
Feb 23, 202671.1171.5368.8669.4568.95-3.38%121,885
Feb 20, 202671.7672.0469.5471.8871.360.29%23,726
Feb 19, 202671.4471.8970.7171.6771.15-0.39%40,280
Feb 18, 202673.3873.3871.5371.9571.43-1.28%26,324
Feb 17, 202672.8773.9372.7472.8872.350.80%31,494
Feb 13, 202672.0272.9671.7472.3071.780.06%28,016
Feb 12, 202672.6172.7570.7472.2671.740.11%40,377
Feb 11, 202673.0273.5471.8572.1871.66-0.41%40,803
Feb 10, 202673.2773.6072.2072.4871.96-0.98%25,152
Feb 9, 202673.8075.4573.1473.2072.67-1.28%24,262
Feb 6, 202675.3175.6973.9074.1573.61-0.35%40,879
Feb 5, 202673.5475.8673.5474.4173.870.32%46,981
Feb 4, 202673.8975.4773.8974.1773.631.23%27,562
Feb 3, 202673.2474.1872.7373.2772.74-0.20%24,769
Feb 2, 202673.0274.8973.0173.4272.891.12%36,009
Jan 30, 202670.6673.1970.2372.6172.081.69%42,782
Jan 29, 202670.3771.4570.3271.4070.881.62%26,022
Jan 28, 202670.3170.5569.8270.2669.75-0.79%26,019
Jan 27, 202671.5572.2770.7070.8270.31-0.85%41,075
Jan 26, 202671.3172.3670.9571.4370.91-0.28%36,279
Jan 23, 202674.2275.1671.5471.6371.11-4.57%23,257
Jan 22, 202675.1576.1074.6875.0674.520.19%30,199
Jan 21, 202672.0274.9371.7074.9274.384.99%40,816
Jan 20, 202671.5872.1771.1971.3670.84-1.48%25,134
Jan 16, 202672.6373.8771.2872.4371.91-0.73%28,681
Jan 15, 202671.1073.5070.9072.9672.432.79%62,433
Jan 14, 202669.8671.0269.5470.9870.471.91%36,447
Jan 13, 202669.2970.1669.2969.6569.150.56%15,520
Jan 12, 202669.5169.6868.8869.2668.76-0.98%24,942
Jan 9, 202669.9970.7369.5069.9569.44-0.09%30,768
Jan 8, 202667.6170.4667.6170.0169.502.99%67,779
Jan 7, 202668.4068.9467.0767.9867.49-0.89%49,476
Jan 6, 202668.0868.8967.1368.5968.09-0.07%42,122
Jan 5, 202668.7070.0068.3368.6468.140.93%41,985
Jan 2, 202669.0769.3667.3168.0167.52-1.42%28,903
Dec 31, 202570.3370.3368.3468.9968.49-0.17%27,733
Dec 30, 202570.2870.5269.0169.1168.61-1.17%23,096
Dec 29, 202569.8070.4068.2969.9369.42-0.14%18,702
Dec 26, 202570.3670.4169.5570.0369.52-0.40%17,274
Dec 24, 202570.2471.1870.2470.3169.800.14%19,874
Dec 23, 202570.9671.8070.1970.2169.70-1.97%22,281
Dec 22, 202572.9073.3171.2071.6271.10-1.01%35,722
Dec 19, 202573.8674.8671.8972.3571.83-3.34%50,227
Dec 18, 202574.3275.2473.9974.8573.860.73%24,844
Dec 17, 202573.6574.7173.2474.3173.330.65%24,829
Dec 16, 202574.2975.7873.7673.8372.85-0.62%31,130
Dec 15, 202571.6775.1671.6774.2973.310.01%34,513
Dec 12, 202573.2174.5472.4274.2873.300.50%35,104
Dec 11, 202573.2674.2672.6173.9172.931.15%42,459
Dec 10, 202570.9073.1670.6073.0772.104.51%49,098
Dec 9, 202569.5170.2369.2469.9269.001.45%16,780
Dec 8, 202568.8170.3768.5768.9268.01-0.22%26,229
Dec 5, 202571.2971.2968.3169.0768.160.17%17,780
Dec 4, 202569.8470.1668.5968.9568.04-2.09%24,314
Dec 3, 202568.7270.6268.7270.4269.493.24%18,696