Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
13.57
-0.03 (-0.22%)
Mar 9, 2026, 4:00 PM EDT - Market closed
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.36 | 13.61 | 13.28 | 13.57 | 13.57 | -0.22% | 12,068 |
| Mar 6, 2026 | 13.57 | 13.70 | 13.46 | 13.60 | 13.60 | -0.84% | 22,447 |
| Mar 5, 2026 | 14.01 | 14.01 | 13.65 | 13.72 | 13.72 | -2.11% | 30,871 |
| Mar 4, 2026 | 14.18 | 14.23 | 14.01 | 14.01 | 14.01 | -0.64% | 9,557 |
| Mar 3, 2026 | 13.68 | 14.10 | 13.68 | 14.10 | 14.10 | 2.10% | 19,012 |
| Mar 2, 2026 | 13.63 | 14.15 | 13.12 | 13.81 | 13.81 | 2.30% | 39,531 |
| Feb 27, 2026 | 14.00 | 14.05 | 13.50 | 13.50 | 13.50 | -3.85% | 63,799 |
| Feb 26, 2026 | 14.09 | 14.10 | 13.95 | 14.04 | 14.04 | -0.64% | 11,394 |
| Feb 25, 2026 | 14.04 | 14.19 | 13.95 | 14.13 | 14.13 | 0.46% | 20,007 |
| Feb 24, 2026 | 14.12 | 14.14 | 14.00 | 14.07 | 13.92 | 0.46% | 11,481 |
| Feb 23, 2026 | 14.10 | 14.14 | 14.00 | 14.00 | 13.85 | -0.78% | 30,376 |
| Feb 20, 2026 | 14.06 | 14.15 | 14.01 | 14.11 | 13.96 | 0.14% | 15,340 |
| Feb 19, 2026 | 14.00 | 14.40 | 14.00 | 14.09 | 13.94 | 0.07% | 13,918 |
| Feb 18, 2026 | 14.33 | 14.33 | 14.05 | 14.08 | 13.93 | -2.02% | 13,572 |
| Feb 17, 2026 | 14.38 | 14.45 | 14.35 | 14.37 | 14.22 | 0.77% | 5,349 |
| Feb 13, 2026 | 14.26 | 14.39 | 14.20 | 14.26 | 14.11 | -0.21% | 6,888 |
| Feb 12, 2026 | 14.26 | 14.35 | 14.03 | 14.29 | 14.14 | 1.06% | 6,887 |
| Feb 11, 2026 | 14.29 | 14.31 | 14.13 | 14.14 | 13.99 | -1.12% | 7,026 |
| Feb 10, 2026 | 14.25 | 14.39 | 14.25 | 14.30 | 14.15 | 0.49% | 11,914 |
| Feb 9, 2026 | 14.23 | 14.39 | 14.10 | 14.23 | 14.08 | -0.56% | 12,737 |
| Feb 6, 2026 | 14.28 | 14.42 | 14.21 | 14.31 | 14.16 | -0.14% | 19,180 |
| Feb 5, 2026 | 14.35 | 14.41 | 14.19 | 14.33 | 14.18 | -0.28% | 10,015 |
| Feb 4, 2026 | 14.39 | 14.40 | 14.19 | 14.37 | 14.22 | 0.21% | 17,917 |
| Feb 3, 2026 | 14.22 | 14.35 | 14.05 | 14.34 | 14.19 | 0.28% | 8,099 |
| Feb 2, 2026 | 14.05 | 14.31 | 13.98 | 14.30 | 14.15 | 1.92% | 15,033 |
| Jan 30, 2026 | 13.80 | 14.03 | 13.72 | 14.03 | 13.88 | 1.08% | 18,268 |
| Jan 29, 2026 | 14.01 | 14.01 | 13.76 | 13.88 | 13.73 | -0.22% | 10,626 |
| Jan 28, 2026 | 14.10 | 14.16 | 13.89 | 13.91 | 13.76 | -1.63% | 14,480 |
| Jan 27, 2026 | 14.08 | 14.28 | 14.02 | 14.14 | 13.99 | -0.35% | 11,116 |
| Jan 26, 2026 | 13.79 | 14.20 | 13.75 | 14.19 | 14.04 | 2.60% | 15,626 |
| Jan 23, 2026 | 13.96 | 14.01 | 13.83 | 13.83 | 13.68 | -2.26% | 7,012 |
| Jan 22, 2026 | 14.35 | 14.40 | 14.06 | 14.15 | 14.00 | -1.12% | 9,408 |
| Jan 21, 2026 | 14.01 | 14.34 | 14.01 | 14.31 | 14.16 | 3.92% | 12,712 |
| Jan 20, 2026 | 13.84 | 14.00 | 13.72 | 13.77 | 13.62 | -2.06% | 19,917 |
| Jan 16, 2026 | 14.05 | 14.25 | 13.86 | 14.06 | 13.91 | 0.43% | 9,447 |
| Jan 15, 2026 | 14.31 | 14.31 | 13.86 | 14.00 | 13.85 | -0.21% | 12,030 |
| Jan 14, 2026 | 13.89 | 14.05 | 13.84 | 14.03 | 13.88 | 1.23% | 6,625 |
| Jan 13, 2026 | 13.87 | 13.87 | 13.84 | 13.86 | 13.71 | -1.04% | 2,542 |
| Jan 12, 2026 | 13.83 | 14.09 | 13.83 | 14.01 | 13.86 | -0.88% | 4,898 |
| Jan 9, 2026 | 14.07 | 14.19 | 13.95 | 14.13 | 13.98 | 1.22% | 14,373 |
| Jan 8, 2026 | 13.75 | 14.15 | 13.75 | 13.96 | 13.81 | 1.45% | 12,354 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.75 | 13.76 | 13.61 | -1.43% | 10,461 |
| Jan 6, 2026 | 13.99 | 14.01 | 13.93 | 13.96 | 13.81 | -0.71% | 12,834 |
| Jan 5, 2026 | 14.06 | 14.23 | 14.06 | 14.06 | 13.91 | 0.36% | 3,850 |
| Jan 2, 2026 | 14.01 | 14.01 | 13.86 | 14.01 | 13.86 | -0.21% | 7,755 |
| Dec 31, 2025 | 14.11 | 14.11 | 13.97 | 14.04 | 13.89 | -0.43% | 8,494 |
| Dec 30, 2025 | 14.21 | 14.27 | 13.96 | 14.10 | 13.95 | -0.42% | 13,313 |
| Dec 29, 2025 | 14.28 | 14.28 | 14.14 | 14.16 | 14.01 | 0.21% | 5,122 |
| Dec 26, 2025 | 13.93 | 14.13 | 13.88 | 14.13 | 13.98 | 1.07% | 12,893 |
| Dec 24, 2025 | 13.98 | 14.04 | 13.93 | 13.98 | 13.83 | -0.07% | 5,907 |
| Dec 23, 2025 | 13.97 | 14.03 | 13.94 | 13.99 | 13.84 | -0.78% | 7,004 |
| Dec 22, 2025 | 14.48 | 14.48 | 14.07 | 14.10 | 13.95 | -2.76% | 20,623 |
| Dec 19, 2025 | 14.39 | 14.50 | 14.01 | 14.50 | 14.35 | 0.76% | 97,863 |
| Dec 18, 2025 | 14.45 | 14.52 | 14.24 | 14.39 | 14.24 | -0.21% | 27,405 |
| Dec 17, 2025 | 14.38 | 14.42 | 14.28 | 14.42 | 14.27 | 0.21% | 19,188 |
| Dec 16, 2025 | 14.14 | 14.39 | 14.11 | 14.39 | 14.24 | 0.91% | 18,449 |
| Dec 15, 2025 | 14.20 | 14.34 | 14.05 | 14.26 | 14.11 | 1.57% | 24,934 |
| Dec 12, 2025 | 14.07 | 14.29 | 13.71 | 14.04 | 13.89 | -0.50% | 57,518 |
| Dec 11, 2025 | 14.09 | 14.33 | 13.90 | 14.11 | 13.96 | 0.57% | 39,438 |
| Dec 10, 2025 | 13.95 | 14.20 | 13.91 | 14.03 | 13.88 | 1.37% | 29,065 |
| Dec 9, 2025 | 13.68 | 13.84 | 13.39 | 13.84 | 13.69 | 1.99% | 12,895 |
| Dec 8, 2025 | 13.63 | 13.63 | 13.50 | 13.57 | 13.43 | -0.44% | 8,660 |
| Dec 5, 2025 | 13.98 | 13.98 | 13.42 | 13.63 | 13.48 | -2.78% | 12,750 |
| Dec 4, 2025 | 14.07 | 14.08 | 13.11 | 14.02 | 13.87 | -0.99% | 19,574 |
| Dec 3, 2025 | 13.98 | 14.17 | 13.76 | 14.16 | 13.86 | 4.54% | 27,655 |
| Dec 2, 2025 | 13.70 | 13.75 | 13.43 | 13.55 | 13.26 | -0.84% | 9,080 |
| Dec 1, 2025 | 13.88 | 14.00 | 13.66 | 13.66 | 13.37 | -0.80% | 11,377 |
| Nov 28, 2025 | 13.73 | 13.86 | 13.52 | 13.77 | 13.48 | 1.47% | 20,702 |
| Nov 26, 2025 | 13.63 | 13.75 | 13.55 | 13.57 | 13.28 | -1.31% | 15,186 |
| Nov 25, 2025 | 13.70 | 13.88 | 13.64 | 13.75 | 13.46 | 2.57% | 11,672 |
| Nov 24, 2025 | 13.73 | 13.73 | 13.31 | 13.41 | 13.12 | 0.19% | 8,271 |
| Nov 21, 2025 | 12.91 | 13.38 | 12.91 | 13.38 | 13.10 | 3.56% | 33,004 |
| Nov 20, 2025 | 13.14 | 13.25 | 12.90 | 12.92 | 12.65 | -0.84% | 34,926 |
| Nov 19, 2025 | 13.14 | 13.14 | 13.02 | 13.03 | 12.75 | -0.76% | 11,241 |
| Nov 18, 2025 | 13.07 | 13.17 | 13.01 | 13.13 | 12.85 | 0.84% | 12,765 |
| Nov 17, 2025 | 13.25 | 13.25 | 12.91 | 13.02 | 12.74 | -1.21% | 20,404 |
| Nov 14, 2025 | 13.19 | 13.50 | 13.16 | 13.18 | 12.90 | -0.08% | 22,495 |
| Nov 13, 2025 | 13.23 | 13.36 | 13.12 | 13.19 | 12.91 | -0.08% | 24,240 |
| Nov 12, 2025 | 12.77 | 13.46 | 12.77 | 13.20 | 12.92 | -2.73% | 51,031 |
| Nov 11, 2025 | 13.10 | 13.89 | 13.10 | 13.57 | 13.28 | 3.19% | 15,065 |
| Nov 10, 2025 | 13.60 | 13.85 | 13.15 | 13.15 | 12.87 | -2.52% | 18,284 |
| Nov 7, 2025 | 13.25 | 13.50 | 13.07 | 13.49 | 13.20 | 3.29% | 18,216 |
| Nov 6, 2025 | 13.13 | 13.25 | 13.05 | 13.06 | 12.78 | -1.06% | 14,399 |
| Nov 5, 2025 | 13.19 | 13.50 | 13.08 | 13.20 | 12.92 | 1.30% | 26,998 |
| Nov 4, 2025 | 13.30 | 13.44 | 13.03 | 13.03 | 12.75 | -1.77% | 24,370 |
| Nov 3, 2025 | 13.38 | 13.38 | 13.05 | 13.27 | 12.98 | -0.49% | 18,840 |
| Oct 31, 2025 | 13.26 | 13.48 | 13.25 | 13.33 | 13.05 | -0.60% | 17,387 |
| Oct 30, 2025 | 13.27 | 13.41 | 13.14 | 13.41 | 13.13 | 1.06% | 20,065 |
| Oct 29, 2025 | 13.22 | 13.37 | 13.22 | 13.27 | 12.99 | 0.38% | 16,415 |
| Oct 28, 2025 | 13.50 | 13.53 | 13.22 | 13.22 | 12.94 | -0.53% | 18,931 |
| Oct 27, 2025 | 13.37 | 13.79 | 13.25 | 13.29 | 13.01 | -0.67% | 7,870 |
| Oct 24, 2025 | 13.78 | 14.14 | 13.21 | 13.38 | 13.10 | 0.07% | 7,537 |
| Oct 23, 2025 | 14.06 | 14.06 | 13.37 | 13.37 | 13.09 | -5.11% | 8,014 |
| Oct 22, 2025 | 13.86 | 14.10 | 13.74 | 14.09 | 13.79 | 3.15% | 7,599 |
| Oct 21, 2025 | 13.85 | 14.05 | 13.66 | 13.66 | 13.37 | -1.73% | 10,584 |
| Oct 20, 2025 | 14.09 | 14.29 | 13.70 | 13.90 | 13.61 | 1.24% | 5,023 |
| Oct 17, 2025 | 13.18 | 14.02 | 13.18 | 13.73 | 13.44 | 3.94% | 26,539 |
| Oct 16, 2025 | 13.46 | 13.88 | 13.00 | 13.21 | 12.93 | -5.17% | 8,443 |
| Oct 15, 2025 | 14.21 | 14.40 | 13.93 | 13.93 | 13.64 | -3.20% | 5,106 |
| Oct 14, 2025 | 13.90 | 14.39 | 13.86 | 14.39 | 14.09 | 3.82% | 8,499 |