Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	69.45	70.50	68.84	70.50	-	1.97%	23,912
Feb 24, 2026	69.45	72.10	68.40	69.14	69.14	-0.45%	39,626
Feb 23, 2026	71.11	71.53	68.86	69.45	69.45	-3.38%	121,885
Feb 20, 2026	71.76	72.04	69.54	71.88	71.88	0.29%	23,726
Feb 19, 2026	71.44	71.89	70.71	71.67	71.67	-0.39%	40,280
Feb 18, 2026	73.38	73.38	71.53	71.95	71.95	-1.28%	26,324
Feb 17, 2026	72.87	73.93	72.74	72.88	72.88	0.80%	31,494
Feb 13, 2026	72.02	72.96	71.74	72.30	72.30	0.06%	28,016
Feb 12, 2026	72.61	72.75	70.74	72.26	72.26	0.11%	36,951
Feb 11, 2026	73.02	73.54	71.85	72.18	72.18	-0.41%	23,501
Feb 10, 2026	73.27	73.60	72.20	72.48	72.48	-0.98%	25,152
Feb 9, 2026	73.80	75.45	73.14	73.20	73.20	-1.28%	24,262
Feb 6, 2026	75.31	75.69	73.90	74.15	74.15	-0.35%	40,879
Feb 5, 2026	73.54	75.86	73.54	74.41	74.41	0.32%	46,971
Feb 4, 2026	73.89	75.47	73.89	74.17	74.17	1.23%	27,562
Feb 3, 2026	73.24	74.18	72.73	73.27	73.27	-0.20%	24,769
Feb 2, 2026	73.02	74.89	73.01	73.42	73.42	1.12%	35,992
Jan 30, 2026	70.66	73.19	70.23	72.61	72.61	1.69%	42,782
Jan 29, 2026	70.37	71.45	70.32	71.40	71.40	1.62%	26,022
Jan 28, 2026	70.31	70.55	69.82	70.26	70.26	-0.79%	26,019
Jan 27, 2026	71.55	72.27	70.70	70.82	70.82	-0.85%	41,074
Jan 26, 2026	71.31	72.36	70.95	71.43	71.43	-0.28%	36,279
Jan 23, 2026	74.22	75.16	71.54	71.63	71.63	-4.57%	23,231
Jan 22, 2026	75.15	76.10	74.68	75.06	75.06	0.19%	29,178
Jan 21, 2026	72.02	74.93	71.70	74.92	74.92	4.99%	40,816
Jan 20, 2026	71.58	72.17	71.19	71.36	71.36	-1.48%	25,134
Jan 16, 2026	72.63	73.87	71.28	72.43	72.43	-0.73%	28,681
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