Republic Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	43.10	45.00	43.00	44.40	44.40	3.74%	2,120,264
Aug 12, 2026	42.80	43.20	41.20	42.80	42.80	2.64%	2,010,879
Aug 11, 2026	41.70	42.80	40.80	41.70	41.70	0.97%	1,398,576
Aug 10, 2026	37.60	41.30	37.60	41.30	41.30	9.84%	2,790,965
Aug 9, 2026	38.40	38.60	37.40	37.60	37.60	-2.34%	741,008
Aug 6, 2026	38.80	39.60	38.20	38.50	38.50	-	709,118
Aug 4, 2026	38.50	38.60	36.80	38.50	38.50	5.19%	566,053
Aug 3, 2026	37.70	37.80	36.30	36.60	36.60	-1.35%	304,894
Aug 2, 2026	36.90	37.80	36.60	37.10	37.10	0.82%	522,336
Jul 30, 2026	37.50	37.90	36.00	36.80	36.80	-2.13%	312,524
Jul 29, 2026	36.80	38.20	36.40	37.60	37.60	3.01%	455,649
Jul 28, 2026	36.50	36.90	35.50	36.50	36.50	2.82%	198,642
Jul 27, 2026	35.50	36.20	35.20	35.50	35.50	0.28%	305,898
Jul 26, 2026	35.70	36.00	34.90	35.40	35.40	2.02%	282,019
Jul 23, 2026	34.70	35.70	34.50	34.70	34.70	-1.42%	410,017
Jul 22, 2026	35.20	36.90	34.70	35.20	35.20	-3.56%	264,835
Jul 21, 2026	36.50	38.20	36.30	36.50	36.50	-	692,265
Jul 20, 2026	36.50	38.80	36.20	36.50	36.50	-2.67%	329,333
Jul 19, 2026	39.60	39.60	37.30	37.50	37.50	-4.34%	369,187
Jul 16, 2026	40.60	40.60	38.80	39.20	39.20	-2.73%	515,281
Jul 15, 2026	40.30	41.40	39.90	40.30	40.30	-1.47%	415,367
Jul 14, 2026	42.00	42.40	40.50	40.90	40.90	-2.15%	786,158
Jul 13, 2026	40.50	42.00	39.70	41.80	41.80	3.72%	704,240
Jul 12, 2026	40.60	42.00	39.90	40.30	40.30	-	1,112,804
Jul 9, 2026	40.30	41.20	37.70	40.30	40.30	6.90%	1,218,763
Jul 8, 2026	37.70	38.20	37.30	37.70	37.70	0.53%	288,903
Jul 7, 2026	37.50	38.40	37.10	37.50	37.50	2.18%	691,076
Jul 6, 2026	36.10	37.50	36.10	36.70	36.70	-	288,683
Jul 5, 2026	37.50	38.30	36.00	36.70	36.70	-1.61%	547,083
Jul 2, 2026	36.20	37.50	36.00	37.30	37.30	3.90%	631,906
Jun 30, 2026	35.90	36.30	35.50	35.90	35.90	1.70%	215,645
Jun 29, 2026	34.50	35.80	34.50	35.30	35.30	-	227,763
Jun 28, 2026	36.00	36.00	35.00	35.30	35.30	0.28%	141,459
Jun 25, 2026	34.50	35.90	34.50	35.20	35.20	1.73%	203,548
Jun 24, 2026	34.60	35.10	34.50	34.60	34.60	-	104,669
Jun 23, 2026	34.60	34.80	33.30	34.60	34.60	2.98%	127,159
Jun 22, 2026	35.00	35.00	33.40	33.60	33.60	-1.18%	143,074
Jun 21, 2026	34.80	35.10	33.80	34.00	34.00	-2.30%	98,739
Jun 18, 2026	34.80	35.70	34.50	34.80	34.80	-0.85%	145,157
Jun 17, 2026	35.10	36.20	34.40	35.10	35.10	-1.68%	301,774
Jun 16, 2026	36.00	36.50	35.50	35.70	35.70	-2.46%	274,608
Jun 15, 2026	37.80	38.20	36.40	36.60	36.60	-2.40%	474,410
Jun 14, 2026	36.00	37.80	34.80	37.50	37.50	4.75%	633,368
Jun 11, 2026	35.30	36.70	35.20	35.80	35.80	0.28%	470,028
Jun 10, 2026	36.20	36.50	35.50	35.70	35.70	-1.38%	491,356
Jun 9, 2026	35.90	38.50	35.80	36.20	36.20	1.97%	978,622
Jun 8, 2026	35.50	35.90	34.00	35.50	35.50	1.72%	574,223
Jun 7, 2026	34.20	35.70	34.20	34.90	34.90	3.25%	819,810
Jun 4, 2026	32.70	34.10	32.20	33.80	33.80	3.05%	284,036
Jun 3, 2026	33.80	33.80	32.70	32.80	32.80	-1.20%	277,708