Republic Bank (Ghana) PLC (GHSE:RBGH)
Ghana · Delayed Price · Currency is GHS 2.390
0.00 (0.00%)
At close: Feb 27, 2026
Republic Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 1,030 |
| Feb 26, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 9.63% | 1,000 |
| Feb 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.55% | 1,105 |
| Feb 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.94% | 1,000 |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 349 |
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.70% | 1,833 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 1,000 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.38% | 7,000 |
| Feb 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | 4,369 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 101 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 7,851 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 30 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 353 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 500 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 690 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,002 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 96 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5 |
| Jan 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 205 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 935 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 113 |
| Jan 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 24 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 84 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 2,255 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4 |
| Jan 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 153,278 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 585 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 35 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 76 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 314 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 802 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 160 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,026 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 130 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 970 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 23,000 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,598 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 11,120 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 31,606 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 47 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,700 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 390 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 17,229 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,400 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 482 |