Republic Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	33.20	33.50	32.50	33.20	33.20	2.15%	371,902
Jun 1, 2026	32.50	34.00	32.30	32.50	32.50	-2.40%	162,885
May 24, 2026	34.10	34.40	33.00	33.30	33.30	-2.35%	142,912
May 23, 2026	33.90	34.70	33.60	34.10	34.10	0.96%	312,826
May 20, 2026	34.20	35.30	34.10	34.80	33.78	1.75%	764,388
May 19, 2026	33.80	34.70	33.50	34.20	33.19	1.48%	280,659
May 18, 2026	33.50	33.80	32.80	33.70	32.71	1.51%	178,356
May 17, 2026	34.60	34.70	32.90	33.20	32.22	-2.35%	452,916
May 14, 2026	32.10	34.20	32.00	34.00	33.00	3.34%	439,809
May 13, 2026	32.10	33.20	32.00	32.90	31.93	3.79%	144,818
May 12, 2026	32.00	32.00	31.40	31.70	30.77	-0.63%	69,167
May 11, 2026	32.40	32.50	31.90	31.90	30.96	-0.31%	87,657
May 10, 2026	32.40	32.90	31.90	32.00	31.06	-0.62%	193,807
May 7, 2026	31.40	33.20	31.40	32.20	31.25	4.55%	184,942