Get the Stockscreener App
93.69
1.61%
1.485
After Hours:
93.73
0.035
+0.04%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Republic Bancorp Inc Ky Stock (RBCAA) Price History
The historical daily chart and data for Republic Bancorp Inc Ky stock (RBCAA), adjusted for splits and dividends, show that the latest closing stock price as of October 02, 2026, is $93.69.
- Republic Bancorp Inc Ky all-time high stock price is $102.22, occurred on August 06, 2026.
- The lowest Republic Bancorp Inc Ky stock price recorded was $18.74 on April 17, 2014. Since then, Republic Bancorp Inc Ky's stock price has risen over 399.97% to $93.69 now.
- The 52-week high stock price for RBCAA is $102.22, representing a 9.10% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for RBCAA is $63.97, indicating a -31.73% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Republic Bancorp Inc Ky (RBCAA) stock in the beginning of 2025 was $51.00. The stock closed the year at $40.92, a loss of over -19.76% for the year.
The table below shows more information about RBCAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $93.79 | $92.64 | $1.15 | 55,764.0 | +1.61% |
| Oct 01, 2026 | $92.25 | $89.99 | $2.26 | 103,600.0 | +0.56% |
| Sep 30, 2026 | $93.28 | $91.22 | $2.06 | 101,907.0 | -0.74% |
| Sep 29, 2026 | $93.89 | $91.92 | $1.97 | 75,193.0 | -1.14% |
| Sep 28, 2026 | $94.79 | $93.39 | $1.40 | 74,806.0 | -1.16% |
| Sep 25, 2026 | $94.98 | $93.96 | $1.02 | 71,821.0 | +0.45% |
| Sep 24, 2026 | $94.65 | $93.53 | $1.12 | 73,142.0 | +0.86% |
| Sep 23, 2026 | $94.18 | $93.11 | $1.07 | 67,301.0 | -0.42% |
| Sep 22, 2026 | $95.28 | $93.72 | $1.56 | 149,382.0 | -0.05% |
| Sep 21, 2026 | $94.61 | $93.66 | $0.955 | 123,242.0 | -0.08% |
| Sep 18, 2026 | $94.14 | $92.00 | $2.14 | 230,124.0 | +0.03% |
| Sep 17, 2026 | $95.13 | $93.42 | $1.71 | 128,169.0 | -0.30% |
| Sep 16, 2026 | $96.64 | $93.19 | $3.45 | 163,237.0 | -2.67% |
| Sep 15, 2026 | $97.08 | $96.12 | $0.96 | 74,442.0 | +0.17% |
| Sep 14, 2026 | $97.50 | $95.68 | $1.82 | 122,464.0 | +0.25% |
| Sep 11, 2026 | $99.13 | $95.93 | $3.20 | 84,699.0 | -1.00% |
| Sep 10, 2026 | $97.32 | $95.41 | $1.91 | 106,682.0 | +1.02% |
| Sep 09, 2026 | $96.58 | $94.41 | $2.17 | 145,172.0 | -0.16% |
| Sep 08, 2026 | $97.00 | $95.65 | $1.35 | 151,752.0 | -0.40% |
| Sep 04, 2026 | $97.39 | $95.49 | $1.90 | 106,270.0 | +1.34% |
| Sep 03, 2026 | $97.77 | $95.23 | $2.54 | 115,888.0 | -0.86% |
Republic Bancorp Inc Ky Stock (RBCAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Republic Bancorp Inc Ky stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBCAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Republic Bancorp Inc Ky stock price history provides a foundation for understanding how the company's stock has evolved over time.
Republic Bancorp Inc Ky Stock (RBCAA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $93.79 | $89.99 | $3.80 | 215,128.0 | +2.18% |
| Sep, 2026 | $99.13 | $91.22 | $7.91 | 2,470,971.0 | -1.94% |
| Aug, 2026 | $102.2 | $92.47 | $9.75 | 1,956,596.0 | -6.06% |
| Jul, 2026 | $102.0 | $87.49 | $14.51 | 2,578,995.0 | +10.07% |
| Jun, 2026 | $91.08 | $78.93 | $12.15 | 2,526,221.0 | +11.71% |
| May, 2026 | $81.52 | $74.80 | $6.72 | 1,470,833.0 | +6.89% |
| Apr, 2026 | $77.08 | $69.90 | $7.19 | 1,714,228.0 | +7.34% |
| Mar, 2026 | $71.88 | $66.50 | $5.38 | 1,672,031.0 | +2.25% |
| Feb, 2026 | $75.86 | $68.39 | $7.47 | 739,738.0 | -4.97% |
| Jan, 2026 | $76.10 | $67.06 | $9.03 | 707,000.0 | +5.25% |
Republic Bancorp Inc Ky Stock (RBCAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.78 | $67.44 | $8.33 | 548,175.0 | +0.14% |
| Nov, 2025 | $69.80 | $63.97 | $5.83 | 343,585.0 | +4.72% |
| Oct, 2025 | $72.72 | $64.52 | $8.20 | 567,658.0 | -8.79% |
| Sep, 2025 | $78.25 | $71.12 | $7.13 | 492,277.0 | -5.85% |
| Aug, 2025 | $77.34 | $66.81 | $10.53 | 514,974.0 | +11.44% |
| Jul, 2025 | $78.02 | $68.63 | $9.39 | 1,012,876.0 | -5.81% |
| Jun, 2025 | $73.70 | $67.00 | $6.70 | 1,848,226.0 | +6.67% |
| May, 2025 | $74.47 | $67.16 | $7.31 | 525,370.0 | +1.02% |
| Apr, 2025 | $69.33 | $56.79 | $12.54 | 767,406.0 | +6.31% |
| Mar, 2025 | $68.63 | $63.01 | $5.62 | 554,086.0 | -5.91% |
| Feb, 2025 | $68.30 | $63.53 | $4.77 | 380,955.0 | +3.64% |
| Jan, 2025 | $71.80 | $63.12 | $8.67 | 459,334.0 | -6.33% |
Republic Bancorp Inc Ky Stock (RBCAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.60 | $69.06 | $8.54 | 369,005.0 | -8.07% |
| Nov, 2024 | $80.68 | $64.89 | $15.79 | 372,266.0 | +13.00% |
| Oct, 2024 | $70.61 | $61.19 | $9.42 | 316,287.0 | +3.37% |
| Sep, 2024 | $68.36 | $60.74 | $7.62 | 359,967.0 | +2.19% |
| Aug, 2024 | $65.62 | $54.88 | $10.74 | 276,863.0 | -2.62% |
| Jul, 2024 | $69.00 | $50.80 | $18.20 | 422,244.0 | +22.40% |
| Jun, 2024 | $54.44 | $48.67 | $5.77 | 335,296.0 | +3.51% |
| May, 2024 | $54.88 | $49.33 | $5.55 | 386,882.0 | +2.11% |
| Apr, 2024 | $51.66 | $46.81 | $4.85 | 367,482.0 | -0.55% |
| Mar, 2024 | $51.16 | $46.55 | $4.61 | 288,217.0 | +3.53% |
| Feb, 2024 | $52.33 | $47.33 | $5.00 | 328,328.0 | -3.77% |
| Jan, 2024 | $55.70 | $48.64 | $7.06 | 436,235.0 | -7.20% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):