Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	71.10	73.50	70.90	72.96	72.96	2.79%	50,892
Jan 14, 2026	69.86	71.02	69.54	70.98	70.98	1.91%	36,447
Jan 13, 2026	69.29	70.16	69.29	69.65	69.65	0.56%	15,520
Jan 12, 2026	69.51	69.68	68.88	69.26	69.26	-0.98%	24,942
Jan 9, 2026	69.99	70.73	69.50	69.95	69.95	-0.09%	30,768
Jan 8, 2026	67.61	70.46	67.61	70.01	70.01	2.99%	67,779
Jan 7, 2026	68.40	68.94	67.07	67.98	67.98	-0.89%	49,476
Jan 6, 2026	68.08	68.89	67.13	68.59	68.59	-0.07%	42,117
Jan 5, 2026	68.70	70.00	68.33	68.64	68.64	0.93%	41,985
Jan 2, 2026	69.07	69.36	67.31	68.01	68.01	-1.42%	28,903
Dec 31, 2025	70.33	70.33	68.34	68.99	68.99	-0.17%	27,733
Dec 30, 2025	70.28	70.52	69.01	69.11	69.11	-1.17%	23,096
Dec 29, 2025	69.80	70.40	68.29	69.93	69.93	-0.14%	18,702
Dec 26, 2025	70.36	70.41	69.55	70.03	70.03	-0.40%	17,274
Dec 24, 2025	70.24	71.18	70.24	70.31	70.31	0.14%	19,874
Dec 23, 2025	70.96	71.80	70.19	70.21	70.21	-1.97%	22,281
Dec 22, 2025	72.90	73.31	71.20	71.62	71.62	-1.01%	35,722
Dec 19, 2025	73.86	74.86	71.89	72.35	72.35	-3.34%	50,227
Dec 18, 2025	74.32	75.24	73.99	74.85	74.40	0.73%	24,844
Dec 17, 2025	73.65	74.71	73.24	74.31	73.86	0.65%	24,829
Dec 16, 2025	74.29	75.78	73.76	73.83	73.39	-0.62%	31,130
Dec 15, 2025	71.67	75.16	71.67	74.29	73.84	0.01%	34,513
Dec 12, 2025	73.21	74.54	72.42	74.28	73.83	0.50%	35,104
Dec 11, 2025	73.26	74.26	72.61	73.91	73.46	1.15%	42,459
Dec 10, 2025	70.90	73.16	70.60	73.07	72.63	4.51%	49,098
Dec 9, 2025	69.51	70.23	69.24	69.92	69.50	1.45%	16,780
Dec 8, 2025	68.81	70.37	68.57	68.92	68.50	-0.22%	26,229
Dec 5, 2025	71.29	71.29	68.31	69.07	68.65	0.17%	17,780
Dec 4, 2025	69.84	70.16	68.59	68.95	68.53	-2.09%	24,314
Dec 3, 2025	68.72	70.62	68.72	70.42	70.00	3.24%	18,696
Dec 2, 2025	68.90	69.26	68.21	68.21	67.80	-1.09%	11,555
Dec 1, 2025	67.44	69.26	67.44	68.96	68.54	-0.07%	13,433
Nov 28, 2025	68.11	69.02	67.65	69.01	68.59	-0.04%	11,668
Nov 26, 2025	68.51	69.64	68.25	69.04	68.62	0.01%	21,787
Nov 25, 2025	67.28	69.80	67.28	69.03	68.61	2.72%	19,088
Nov 24, 2025	67.40	67.76	66.53	67.20	66.80	-0.93%	19,870
Nov 21, 2025	65.56	68.81	65.56	67.83	67.42	3.27%	26,449
Nov 20, 2025	66.71	66.92	64.94	65.68	65.28	-0.15%	17,428
Nov 19, 2025	65.68	66.15	64.85	65.78	65.38	1.03%	20,792
Nov 18, 2025	65.13	65.85	63.97	65.11	64.72	0.23%	16,530
Nov 17, 2025	66.54	67.26	64.68	64.96	64.57	-2.96%	17,713
Nov 14, 2025	66.99	67.91	65.56	66.94	66.54	-	18,967
Nov 13, 2025	66.47	67.20	66.05	66.94	66.54	0.40%	19,193
Nov 12, 2025	66.28	66.85	66.28	66.67	66.27	-0.33%	13,393
Nov 11, 2025	66.32	67.42	66.02	66.89	66.49	2.06%	23,005
Nov 10, 2025	65.00	66.28	65.00	65.54	65.15	-0.20%	17,464
Nov 7, 2025	65.56	66.40	65.39	65.67	65.27	0.17%	15,432
Nov 6, 2025	65.74	66.19	65.56	65.56	65.16	-1.28%	12,049
Nov 5, 2025	64.36	67.19	64.36	66.41	66.01	1.68%	20,616
Nov 4, 2025	65.01	65.98	64.98	65.31	64.92	-0.21%	21,668