Republic Bank (Ghana) PLC (GHSE:RBGH)
Ghana · Delayed Price · Currency is GHS 1.340
0.00 (0.00%)
At close: Feb 3, 2026
Republic Bank (Ghana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 12 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,007 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,599 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,678 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 560 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 352 |
| 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 |