Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	76.28	76.54	72.57	73.39	73.39	-4.46%	105,182
Apr 23, 2026	72.95	77.09	72.52	76.82	76.82	6.02%	75,448
Apr 22, 2026	73.80	73.97	72.22	72.46	72.46	-1.44%	54,268
Apr 21, 2026	74.95	75.72	73.07	73.52	73.52	-2.22%	70,835
Apr 20, 2026	75.60	75.96	75.19	75.19	75.19	-0.37%	65,704
Apr 17, 2026	73.84	76.27	73.01	75.47	75.47	3.27%	74,367
Apr 16, 2026	73.02	73.88	72.84	73.08	73.08	-0.49%	46,380
Apr 15, 2026	74.41	74.41	72.16	73.44	73.44	-1.30%	51,254
Apr 14, 2026	73.73	74.73	72.40	74.41	74.41	0.73%	68,034
Apr 13, 2026	72.23	74.32	72.23	73.87	73.87	-0.94%	87,340
Apr 10, 2026	74.93	75.47	73.31	74.57	74.57	-0.89%	110,172
Apr 9, 2026	72.95	75.24	72.53	75.24	75.24	3.01%	67,808
Apr 8, 2026	73.58	74.34	72.39	73.04	73.04	1.50%	120,059
Apr 7, 2026	71.89	72.21	71.33	71.96	71.96	0.03%	103,677
Apr 6, 2026	71.85	72.16	71.10	71.94	71.94	0.13%	112,056
Apr 2, 2026	70.56	72.08	69.90	71.85	71.85	1.25%	104,624
Apr 1, 2026	70.80	72.15	70.47	70.96	70.96	0.58%	126,986
Mar 31, 2026	70.73	71.20	69.92	70.55	70.55	0.93%	121,504
Mar 30, 2026	69.41	70.31	68.59	69.90	69.90	1.00%	125,104
Mar 27, 2026	69.10	70.10	68.10	69.21	69.21	-0.62%	96,671
Mar 26, 2026	68.85	69.85	68.43	69.64	69.64	1.30%	66,519
Mar 25, 2026	69.60	69.90	68.10	68.75	68.75	-0.37%	86,162
Mar 24, 2026	68.94	70.23	68.65	69.00	69.00	-0.42%	64,557
Mar 23, 2026	68.25	70.49	67.28	69.29	69.29	3.71%	101,500
Mar 20, 2026	68.07	68.07	66.50	66.81	66.81	-2.25%	161,746
Mar 19, 2026	67.42	69.00	67.02	68.35	67.86	1.00%	70,262
Mar 18, 2026	68.19	68.72	67.21	67.67	67.18	-1.50%	75,604
Mar 17, 2026	69.89	70.05	68.49	68.70	68.20	-0.97%	86,648
Mar 16, 2026	68.86	69.99	68.43	69.37	68.87	1.24%	46,791
Mar 13, 2026	69.04	69.37	67.24	68.52	68.02	-0.41%	45,203
Mar 12, 2026	67.24	68.93	66.76	68.80	68.30	1.16%	89,280
Mar 11, 2026	68.49	68.70	67.34	68.01	67.52	-0.95%	81,476
Mar 10, 2026	67.90	69.48	67.72	68.66	68.16	0.35%	57,033
Mar 9, 2026	67.83	68.72	66.50	68.42	67.92	-0.65%	48,700
Mar 6, 2026	68.00	68.87	66.56	68.87	68.37	0.34%	67,209
Mar 5, 2026	69.77	70.06	68.23	68.64	68.14	-2.69%	64,713
Mar 4, 2026	70.20	71.88	69.25	70.54	70.03	1.18%	46,006
Mar 3, 2026	68.83	71.66	68.40	69.72	69.22	-0.11%	39,633
Mar 2, 2026	68.15	70.37	67.75	69.80	69.29	1.16%	44,693
Feb 27, 2026	70.33	70.33	68.63	69.00	68.50	-3.09%	59,900
Feb 26, 2026	71.04	71.75	69.99	71.20	70.68	0.35%	53,199
Feb 25, 2026	69.45	71.14	68.84	70.95	70.44	2.62%	37,980
Feb 24, 2026	69.45	72.10	68.40	69.14	68.64	-0.45%	39,626
Feb 23, 2026	71.11	71.53	68.86	69.45	68.95	-3.38%	121,885
Feb 20, 2026	71.76	72.04	69.54	71.88	71.36	0.29%	23,726
Feb 19, 2026	71.44	71.89	70.71	71.67	71.15	-0.39%	40,280
Feb 18, 2026	73.38	73.38	71.53	71.95	71.43	-1.28%	26,324
Feb 17, 2026	72.87	73.93	72.74	72.88	72.35	0.80%	31,494
Feb 13, 2026	72.02	72.96	71.74	72.30	71.78	0.06%	28,016
Feb 12, 2026	72.61	72.75	70.74	72.26	71.74	0.11%	40,377