Skip to main content
Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
16.19
+1.06 (7.01%)
At close: Jun 26, 2026, 4:00 PM EDT
16.19
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2116.5915.0516.1916.197.01%412,930
Jun 25, 202615.2715.3214.9715.1315.13-0.85%25,432
Jun 24, 202615.3015.4015.0015.2615.260.26%50,141
Jun 23, 202614.7515.2514.6615.2215.223.40%60,768
Jun 22, 202614.5814.9014.5714.7214.72-0.20%29,587
Jun 18, 202614.8014.9714.6414.7514.750.48%47,240
Jun 17, 202614.6514.9414.5914.6814.680.20%31,493
Jun 16, 202614.7414.8914.6514.6514.65-0.34%20,210
Jun 15, 202614.8614.8614.6914.7014.70-1.21%14,477
Jun 12, 202614.7014.9214.7014.8814.881.09%21,075
Jun 11, 202614.9615.0014.6914.7214.72-1.67%21,382
Jun 10, 202614.7615.1414.7614.9714.971.42%44,317
Jun 9, 202614.8114.9514.7014.7614.76-0.14%29,080
Jun 8, 202614.6714.8114.6214.7814.780.61%18,834
Jun 5, 202614.5414.8514.4514.6914.691.10%75,780
Jun 4, 202614.4314.5614.2614.5314.531.47%22,939
Jun 3, 202614.5114.5614.2614.3214.32-1.51%50,591
Jun 2, 202614.2314.7414.2314.6914.543.23%42,072
Jun 1, 202614.3214.4514.2214.2314.08-2.00%39,490
May 29, 202614.6014.6014.2014.5214.37-0.95%40,862
May 28, 202614.5514.9014.5114.6614.510.76%166,960
May 27, 202614.6214.7214.5214.5514.40-0.07%48,941
May 26, 202614.7214.8014.5114.5614.41-0.41%31,491
May 22, 202614.7414.9214.4914.6214.47-0.20%43,175
May 21, 202614.5114.7214.4514.6514.500.96%73,295
May 20, 202614.1714.6514.1114.5114.362.76%51,281
May 19, 202614.0614.3913.9614.1213.980.43%120,085
May 18, 202614.0414.3714.0014.0613.920.29%46,588
May 15, 202614.3214.3713.9314.0213.88-2.23%30,985
May 14, 202614.3914.7014.3314.3414.190.28%23,262
May 13, 202614.4514.5114.3014.3014.15-1.65%33,098
May 12, 202614.6114.6714.5014.5414.39-0.48%30,382
May 11, 202615.2715.2714.6114.6114.46-3.63%32,992
May 8, 202615.3015.3015.1615.1615.01-0.46%24,947
May 7, 202615.3615.3615.1615.2315.07-0.39%50,230
May 6, 202615.3915.3915.2815.2915.130.53%37,174
May 5, 202615.2515.3015.1815.2115.050.40%38,300
May 4, 202615.4515.4515.1515.1515.00-2.19%31,177
May 1, 202616.0416.0415.4615.4915.33-2.09%53,326
Apr 30, 202615.5015.8915.5015.8215.661.41%100,918
Apr 29, 202615.6015.7015.3415.6015.44-72,206
Apr 28, 202615.2815.6915.2815.6015.442.90%48,525
Apr 27, 202614.9915.3814.9115.1615.011.61%32,992
Apr 24, 202614.7115.0014.7114.9214.770.47%51,666
Apr 23, 202614.7514.9314.5214.8514.700.20%58,884
Apr 22, 202614.6014.8914.5114.8214.671.51%28,455
Apr 21, 202614.6214.9114.4814.6014.45-0.61%37,883
Apr 20, 202614.4914.7614.4614.6914.540.96%65,153
Apr 17, 202614.3014.6514.0014.5514.402.54%147,031
Apr 16, 202613.9514.2413.9514.1914.051.65%29,857
Apr 15, 202614.2114.2813.8813.9613.82-2.38%21,321
Apr 14, 202614.0114.3413.9714.3014.151.42%28,963
Apr 13, 202613.7514.1113.6714.1013.961.44%27,684
Apr 10, 202613.7314.0013.6913.9013.76-0.22%21,292
Apr 9, 202613.6513.9313.6513.9313.791.09%28,796
Apr 8, 202613.7613.8513.6513.7813.641.55%14,354
Apr 7, 202613.6513.9513.4713.5713.43-0.37%9,937
Apr 6, 202613.6213.6413.4613.6213.480.29%14,149
Apr 2, 202613.5713.6113.5513.5813.44-0.37%7,201
Apr 1, 202613.5713.6313.5013.6313.490.44%8,943
Mar 31, 202613.7313.7313.4513.5713.430.15%9,557
Mar 30, 202613.4013.6813.2613.5513.411.12%26,736
Mar 27, 202613.3413.4613.2913.4013.26-0.41%10,407
Mar 26, 202613.3013.5213.3013.4613.320.11%7,444
Mar 25, 202613.6713.6713.3913.4413.30-0.52%10,409
Mar 24, 202613.5113.7013.3613.5113.37-1.03%17,563
Mar 23, 202613.3213.7513.3213.6513.513.88%18,081
Mar 20, 202613.6113.6113.1313.1413.01-3.52%76,903
Mar 19, 202613.2513.6213.2513.6213.482.71%11,219
Mar 18, 202613.2513.4613.2513.2613.12-0.23%20,333
Mar 17, 202613.4613.4613.2313.2913.15-0.75%24,311
Mar 16, 202613.7613.7613.2813.3913.250.45%8,076
Mar 13, 202613.3713.3713.1713.3313.190.60%16,523
Mar 12, 202613.2513.5313.2013.2513.11-0.90%19,009
Mar 11, 202613.5513.6313.3213.3713.23-1.40%36,310
Mar 10, 202613.4813.7513.2613.5613.42-0.07%19,576
Mar 9, 202613.3613.6113.2813.5713.43-0.22%12,068
Mar 6, 202613.5713.7013.4613.6013.46-0.84%22,447
Mar 5, 202614.0114.0113.6513.7213.57-2.11%30,871
Mar 4, 202614.1814.2314.0114.0113.87-0.64%9,557
Mar 3, 202613.6814.1013.6814.1013.962.10%19,028
Mar 2, 202613.6314.1513.1213.8113.672.30%39,531
Feb 27, 202614.0014.0513.5013.5013.36-3.85%63,799
Feb 26, 202614.0914.1013.9514.0413.90-0.64%11,394
Feb 25, 202614.0414.1913.9514.1313.991.55%20,007
Feb 24, 202614.1214.1414.0014.0713.770.46%11,481
Feb 23, 202614.1014.1414.0014.0013.71-0.78%30,376
Feb 20, 202614.0614.1514.0114.1113.820.14%15,340
Feb 19, 202614.0014.4014.0014.0913.800.07%13,918
Feb 18, 202614.3314.3314.0514.0813.79-2.02%13,572
Feb 17, 202614.3814.4514.3514.3714.070.77%5,349
Feb 13, 202614.2614.3914.2014.2613.96-0.21%6,888
Feb 12, 202614.2614.3514.0314.2913.991.06%6,887
Feb 11, 202614.2914.3114.1314.1413.85-1.12%7,026
Feb 10, 202614.2514.3914.2514.3014.000.49%11,914
Feb 9, 202614.2314.3914.1014.2313.93-0.56%12,737
Feb 6, 202614.2814.4214.2114.3114.01-0.14%19,180
Feb 5, 202614.3514.4114.1914.3314.03-0.28%10,015
Feb 4, 202614.3914.4014.1914.3714.070.21%17,917
Feb 3, 202614.2214.3514.0514.3414.040.28%8,099