Republic Bank (Ghana) PLC (GHSE:RBGH)
Ghana · Delayed Price · Currency is GHS 1.250
0.00 (0.00%)
At close: Nov 21, 2025
Republic Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 47,196 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,001 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 16,356 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 21,680 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 20,113 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 975 |
| Nov 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 15,469 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 17,931 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 14,859 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,971 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 18,462 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 708 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,767 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,653 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 13,511 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 35,169 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,020 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 22,244 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,720 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,937 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,907 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,555 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 441 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 58,497 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 53,298 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 45,027 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 23,272 |
| Oct 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 33,310 |
| Oct 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 4,656 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 39,331 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 61,789 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11,466 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,577 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15,678 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 12,933 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 51 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,023 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 44,770 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 28,177 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 11,034 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 325 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 143 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 520 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 53,004 |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,205 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 22,273 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,030 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,230 |
| Sep 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,044 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 269 |