Skip to main content
Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
15.60
+0.44 (2.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2815.6915.2815.6015.602.90%48,525
Apr 27, 202614.9915.3814.9115.1615.161.61%32,992
Apr 24, 202614.7115.0014.7114.9214.920.47%51,666
Apr 23, 202614.7514.9314.5214.8514.850.20%58,884
Apr 22, 202614.6014.8914.5114.8214.821.51%28,455
Apr 21, 202614.6214.9114.4814.6014.60-0.61%37,873
Apr 20, 202614.4914.7614.4614.6914.690.96%65,153
Apr 17, 202614.3014.6514.0014.5514.552.54%147,031
Apr 16, 202613.9514.2413.9514.1914.191.65%29,857
Apr 15, 202614.2114.2813.8813.9613.96-2.38%21,321
Apr 14, 202614.0114.3413.9714.3014.301.42%28,963
Apr 13, 202613.7514.1113.6714.1014.101.44%27,684
Apr 10, 202613.7314.0013.6913.9013.90-0.22%21,292
Apr 9, 202613.6513.9313.6513.9313.931.09%28,796
Apr 8, 202613.7613.8513.6513.7813.781.55%14,354
Apr 7, 202613.6513.9513.4713.5713.57-0.37%9,937
Apr 6, 202613.6213.6413.4613.6213.620.29%14,149
Apr 2, 202613.5713.6113.5513.5813.58-0.37%7,201
Apr 1, 202613.5713.6313.5013.6313.630.44%8,943
Mar 31, 202613.7313.7313.4513.5713.570.15%9,557
Mar 30, 202613.4013.6813.2613.5513.551.12%26,736
Mar 27, 202613.3413.4613.2913.4013.40-0.41%10,407
Mar 26, 202613.3013.5213.3013.4613.460.11%7,444
Mar 25, 202613.6713.6713.3913.4413.44-0.52%10,409
Mar 24, 202613.5113.7013.3613.5113.51-1.03%17,563
Mar 23, 202613.3213.7513.3213.6513.653.88%18,081
Mar 20, 202613.6113.6113.1313.1413.14-3.52%76,903
Mar 19, 202613.2513.6213.2513.6213.622.71%11,219
Mar 18, 202613.2513.4613.2513.2613.26-0.23%20,333
Mar 17, 202613.4613.4613.2313.2913.29-0.75%24,311
Mar 16, 202613.7613.7613.2813.3913.390.45%8,076
Mar 13, 202613.3713.3713.1713.3313.330.60%16,523
Mar 12, 202613.2513.5313.2013.2513.25-0.90%19,009
Mar 11, 202613.5513.6313.3213.3713.37-1.40%36,310
Mar 10, 202613.4813.7513.2613.5613.56-0.07%19,576
Mar 9, 202613.3613.6113.2813.5713.57-0.22%12,068
Mar 6, 202613.5713.7013.4613.6013.60-0.84%22,447
Mar 5, 202614.0114.0113.6513.7213.72-2.11%30,871
Mar 4, 202614.1814.2314.0114.0114.01-0.64%9,557
Mar 3, 202613.6814.1013.6814.1014.102.10%19,028
Mar 2, 202613.6314.1513.1213.8113.812.30%39,531
Feb 27, 202614.0014.0513.5013.5013.50-3.85%63,799
Feb 26, 202614.0914.1013.9514.0414.04-0.64%11,394
Feb 25, 202614.0414.1913.9514.1314.130.46%20,007
Feb 24, 202614.1214.1414.0014.0713.920.46%11,481
Feb 23, 202614.1014.1414.0014.0013.85-0.78%30,376
Feb 20, 202614.0614.1514.0114.1113.960.14%15,340
Feb 19, 202614.0014.4014.0014.0913.940.07%13,918
Feb 18, 202614.3314.3314.0514.0813.93-2.02%13,572
Feb 17, 202614.3814.4514.3514.3714.220.77%5,349
Feb 13, 202614.2614.3914.2014.2614.11-0.21%6,888
Feb 12, 202614.2614.3514.0314.2914.141.06%6,887
Feb 11, 202614.2914.3114.1314.1413.99-1.12%7,026
Feb 10, 202614.2514.3914.2514.3014.150.49%11,914
Feb 9, 202614.2314.3914.1014.2314.08-0.56%12,737
Feb 6, 202614.2814.4214.2114.3114.16-0.14%19,180
Feb 5, 202614.3514.4114.1914.3314.18-0.28%10,015
Feb 4, 202614.3914.4014.1914.3714.220.21%17,917
Feb 3, 202614.2214.3514.0514.3414.190.28%8,099
Feb 2, 202614.0514.3113.9814.3014.151.92%15,033
Jan 30, 202613.8014.0313.7214.0313.881.08%18,268
Jan 29, 202614.0114.0113.7613.8813.73-0.22%10,626
Jan 28, 202614.1014.1613.8913.9113.76-1.63%14,480
Jan 27, 202614.0814.2814.0214.1413.99-0.35%11,116
Jan 26, 202613.7914.2013.7514.1914.042.60%15,626
Jan 23, 202613.9614.0113.8313.8313.68-2.26%7,012
Jan 22, 202614.3514.4014.0614.1514.00-1.12%9,408
Jan 21, 202614.0114.3414.0114.3114.163.92%12,712
Jan 20, 202613.8414.0013.7213.7713.62-2.06%19,917
Jan 16, 202614.0514.2513.8614.0613.910.43%9,447
Jan 15, 202614.3114.3113.8614.0013.85-0.21%12,030
Jan 14, 202613.8914.0513.8414.0313.881.23%6,625
Jan 13, 202613.8713.8713.8413.8613.71-1.04%2,542
Jan 12, 202613.8314.0913.8314.0113.86-0.88%4,898
Jan 9, 202614.0714.1913.9514.1313.981.22%14,373
Jan 8, 202613.7514.1513.7513.9613.811.45%12,354
Jan 7, 202614.0014.0013.7513.7613.61-1.43%10,461
Jan 6, 202613.9914.0113.9313.9613.81-0.71%12,834
Jan 5, 202614.0614.2314.0614.0613.910.36%3,850
Jan 2, 202614.0114.0113.8614.0113.86-0.21%7,755
Dec 31, 202514.1114.1113.9714.0413.89-0.43%8,494
Dec 30, 202514.2114.2713.9614.1013.95-0.42%13,313
Dec 29, 202514.2814.2814.1414.1614.010.21%5,122
Dec 26, 202513.9314.1313.8814.1313.981.07%12,893
Dec 24, 202513.9814.0413.9313.9813.83-0.07%5,907
Dec 23, 202513.9714.0313.9413.9913.84-0.78%7,004
Dec 22, 202514.4814.4814.0714.1013.95-2.76%20,623
Dec 19, 202514.3914.5014.0114.5014.350.76%97,863
Dec 18, 202514.4514.5214.2414.3914.24-0.21%27,405
Dec 17, 202514.3814.4214.2814.4214.270.21%19,188
Dec 16, 202514.1414.3914.1114.3914.240.91%18,449
Dec 15, 202514.2014.3414.0514.2614.111.57%24,934
Dec 12, 202514.0714.2913.7114.0413.89-0.50%57,518
Dec 11, 202514.0914.3313.9014.1113.960.57%39,438
Dec 10, 202513.9514.2013.9114.0313.881.37%29,065
Dec 9, 202513.6813.8413.3913.8413.691.99%12,895
Dec 8, 202513.6313.6313.5013.5713.43-0.44%8,660
Dec 5, 202513.9813.9813.4213.6313.48-2.78%12,750
Dec 4, 202514.0714.0813.1114.0213.87-0.99%19,574
Dec 3, 202513.9814.1713.7614.1613.864.54%27,655