Republic Bank (Ghana) PLC (GHSE:RBGH)
Ghana · Delayed Price · Currency is GHS 1.200
0.00 (0.00%)
At close: Oct 6, 2025
Republic Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14,321 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,263 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,485 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 21,691 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 65 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,124 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 596 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,859 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 15,845 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 50,000 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 15,565 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 20,312 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,070 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,585 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,486 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 31,394 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 622 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,788 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 23,177 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 400 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200,000 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 29,726 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 114,204 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 75 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 5,000 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,859 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.68% | 22,959 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 304 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 21,200 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 22,000 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,204 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |