Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	91.27	91.45	90.81	91.25	91.25	0.02%	64,212
Nov 12, 2026	91.22	91.47	90.60	91.23	91.23	0.12%	69,228
Nov 11, 2026	91.60	91.60	90.92	91.12	91.12	-0.49%	52,960
Nov 10, 2026	91.97	92.50	91.05	91.57	91.57	-0.34%	72,253
Nov 9, 2026	91.57	92.48	91.47	91.88	91.88	1.07%	62,476
Nov 6, 2026	91.07	92.64	90.49	90.91	90.91	-0.24%	67,934
Nov 5, 2026	93.70	94.54	90.67	91.13	91.13	-1.78%	119,397
Nov 4, 2026	93.55	94.99	92.41	92.78	92.78	1.75%	91,802
Nov 3, 2026	92.63	92.63	90.90	91.18	91.18	-1.36%	108,023
Nov 2, 2026	90.75	92.95	90.61	92.44	92.44	2.37%	82,980
Oct 30, 2026	91.85	92.36	89.99	90.30	90.30	-1.54%	110,856
Oct 29, 2026	92.17	93.97	91.37	91.71	91.71	0.30%	103,709
Oct 28, 2026	92.35	92.60	90.24	91.44	91.44	-0.73%	91,334
Oct 27, 2026	93.06	94.00	91.78	92.11	92.11	-0.57%	117,708
Oct 26, 2026	91.60	93.49	91.55	92.64	92.64	1.14%	123,435
Oct 23, 2026	90.79	92.20	89.98	91.60	91.60	-0.65%	156,419
Oct 22, 2026	90.86	92.61	90.86	92.20	92.20	1.67%	76,897
Oct 21, 2026	92.10	92.85	90.16	90.69	90.69	-1.38%	125,605
Oct 20, 2026	91.34	93.02	91.34	91.96	91.96	1.42%	53,791
Oct 19, 2026	92.59	92.74	90.38	90.68	90.68	-1.86%	63,128
Oct 16, 2026	92.14	93.64	89.58	92.39	92.39	0.69%	75,947
Oct 15, 2026	91.43	92.92	91.30	91.76	91.76	1.05%	97,379
Oct 14, 2026	89.82	91.59	89.05	90.81	90.81	-0.38%	192,671
Oct 13, 2026	92.71	92.97	90.89	91.16	91.16	-1.05%	110,794
Oct 12, 2026	90.53	92.39	90.53	92.13	92.13	1.32%	123,542
Oct 9, 2026	92.50	92.50	90.93	90.93	90.93	-1.54%	128,294
Oct 8, 2026	92.13	93.24	91.63	92.35	92.35	0.50%	91,804
Oct 7, 2026	92.38	92.50	91.42	91.89	91.89	-1.50%	103,787
Oct 6, 2026	93.99	94.15	93.16	93.29	93.29	-0.32%	78,538
Oct 5, 2026	93.64	93.77	92.70	93.59	93.59	-0.11%	97,083
Oct 2, 2026	92.97	93.79	92.64	93.70	93.70	1.61%	55,764
Oct 1, 2026	91.36	92.25	89.99	92.21	92.21	0.56%	103,601
Sep 30, 2026	92.22	93.28	91.22	91.70	91.70	-0.74%	101,907
Sep 29, 2026	93.30	93.89	91.92	92.38	92.38	-1.14%	75,194
Sep 28, 2026	94.43	94.79	93.39	93.45	93.45	-1.16%	74,807
Sep 25, 2026	94.53	94.98	93.96	94.55	94.55	0.45%	71,822
Sep 24, 2026	93.77	94.65	93.53	94.13	94.13	0.86%	73,143
Sep 23, 2026	93.65	94.18	93.11	93.33	93.33	-0.42%	67,293
Sep 22, 2026	94.51	95.28	93.72	93.72	93.72	-0.05%	150,610
Sep 21, 2026	94.05	94.61	93.66	93.77	93.77	-0.08%	123,242
Sep 18, 2026	93.08	94.14	92.00	93.84	93.84	0.56%	234,878
Sep 17, 2026	94.86	95.13	93.42	93.81	93.32	-0.30%	128,170
Sep 16, 2026	96.39	96.64	93.19	94.09	93.59	-2.67%	163,238
Sep 15, 2026	96.33	97.08	96.12	96.67	96.16	0.17%	74,444
Sep 14, 2026	96.56	97.50	95.68	96.51	96.00	0.25%	124,416
Sep 11, 2026	98.33	99.13	95.93	96.27	95.76	-1.00%	86,674
Sep 10, 2026	96.26	97.32	95.41	97.24	96.73	1.02%	106,684
Sep 9, 2026	95.73	96.58	94.41	96.26	95.75	-0.16%	146,030
Sep 8, 2026	96.16	97.00	95.65	96.41	95.90	-0.40%	152,858
Sep 4, 2026	95.49	97.39	95.49	96.80	96.29	1.34%	106,271