RBCAA | REPUBLIC BANCORP-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

REPUBLIC BANCORP-A (RBCAA)

NASDAQ

$93.66+$1.45 (+1.57%)

Price as of Oct 02, 2026 4:01 PM EDT

$1.6B
Market Cap
33.37%
1-Year Change
Banks - Regional
Industry

1 Month
-2.12%

Low Price$91.70

High Price$96.73
3 Months
-0.12%

Low Price$87.27

High Price$100.11
1 Year
+33.37%

Low Price$63.39

High Price$100.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	91.36	92.25	89.99	92.21	+0.56%	103,601
09/30/2026	92.22	93.28	91.22	91.70	-0.74%	101,907
09/29/2026	93.30	93.89	91.92	92.38	-1.14%	75,194
09/28/2026	94.43	94.79	93.39	93.45	-1.16%	74,807
09/25/2026	94.53	94.98	93.96	94.55	+0.45%	71,822
09/24/2026	93.77	94.65	93.53	94.13	+0.86%	73,143
09/23/2026	93.65	94.18	93.11	93.33	-0.42%	67,302
09/22/2026	94.70	95.28	93.72	93.72	-0.05%	149,383
09/21/2026	94.05	94.61	93.66	93.77	-0.08%	123,242
09/18/2026	93.08	94.14	92.00	93.84	+0.56%	234,137
09/18/2026	$0.50 Dividend
09/17/2026	94.36	94.63	92.92	93.32	-0.30%	128,170
09/16/2026	95.88	96.13	92.70	93.59	-2.67%	163,238
09/15/2026	95.82	96.57	95.61	96.16	+0.17%	74,444
09/14/2026	96.05	96.99	95.18	96.00	+0.25%	124,416
09/11/2026	97.81	98.61	95.42	95.76	-1.00%	86,674
09/10/2026	95.75	96.81	94.91	96.73	+1.02%	106,684
09/09/2026	95.22	96.07	93.91	95.75	-0.16%	146,030
09/08/2026	95.65	96.49	95.15	95.90	-0.40%	152,858
09/04/2026	94.99	96.88	94.99	96.29	+1.34%	106,271
09/03/2026	96.10	97.25	94.73	95.02	-0.86%	115,890
09/02/2026	94.21	96.29	93.87	95.84	+1.73%	145,379
09/01/2026	93.09	94.49	92.39	94.21	+1.28%	159,901
08/31/2026	94.15	94.15	92.44	93.02	-1.46%	70,268
08/28/2026	93.44	95.16	93.44	94.40	+1.02%	84,603
08/27/2026	92.97	93.71	91.98	93.44	-0.36%	68,449
08/26/2026	94.02	96.47	93.01	93.78	-0.17%	102,177
08/25/2026	94.63	94.85	93.86	93.94	-0.57%	113,503
08/24/2026	93.91	95.47	93.55	94.48	+0.66%	88,081
08/21/2026	94.17	94.56	93.23	93.86	+0.02%	93,692
08/20/2026	92.76	93.97	92.01	93.84	+1.01%	88,098
08/19/2026	95.65	95.96	92.76	92.91	-2.79%	81,167
08/18/2026	96.45	96.92	95.48	95.57	-0.70%	69,182
08/17/2026	97.01	97.63	94.19	96.25	-1.24%	77,121
08/14/2026	97.46	97.97	97.09	97.45	-0.01%	63,743
08/13/2026	96.80	98.24	95.20	97.46	+0.90%	132,458
08/12/2026	98.46	99.36	96.50	96.60	-1.98%	181,358
08/11/2026	97.47	99.06	96.60	98.55	+1.60%	64,731
08/10/2026	98.04	98.48	96.63	97.00	-1.69%	79,992
08/07/2026	98.95	99.44	97.52	98.67	-0.43%	72,323
08/06/2026	100.39	101.68	98.98	99.09	-0.66%	83,695
08/05/2026	100.57	101.27	99.57	99.75	-0.30%	136,096
08/04/2026	98.76	100.96	98.52	100.05	+1.07%	70,465
08/03/2026	100.54	100.59	97.81	98.99	-0.02%	135,597
07/31/2026	97.82	99.70	97.48	99.01	+1.12%	133,679
07/30/2026	99.44	99.44	97.68	97.92	-1.31%	89,052
07/29/2026	100.11	101.46	99.08	99.22	-0.88%	172,528
07/28/2026	97.46	100.65	96.86	100.11	+3.72%	129,572
07/27/2026	94.14	96.79	93.45	96.52	+3.63%	134,591
07/24/2026	91.46	93.81	90.98	93.14	+3.16%	89,632
07/24/2026	$1.68 Earnings
07/23/2026	89.09	90.49	88.52	90.28	+0.17%	112,311
07/22/2026	91.00	91.40	89.36	90.13	-0.73%	63,663
07/21/2026	89.89	92.26	89.11	90.80	+0.50%	106,742
07/20/2026	90.66	91.29	89.70	90.35	-0.09%	237,829
07/17/2026	91.51	93.35	89.90	90.43	-1.53%	99,230
07/16/2026	89.28	92.36	89.28	91.83	+3.34%	98,347
07/15/2026	88.33	89.29	87.68	88.87	+0.97%	72,706
07/14/2026	88.05	88.71	87.64	88.01	+0.07%	58,425
07/13/2026	87.69	88.63	87.31	87.95	+0.31%	99,885
07/10/2026	88.03	88.61	87.38	87.68	-0.40%	82,461
07/09/2026	87.49	88.68	87.24	88.03	+0.88%	92,138
07/08/2026	89.77	89.77	87.03	87.27	-2.79%	193,834
07/07/2026	90.87	91.71	89.73	89.77	-0.92%	150,910
07/06/2026	90.54	91.66	89.27	90.61	-0.45%	103,830
07/02/2026	92.43	93.05	90.74	91.02	-1.41%	162,786
07/01/2026	89.95	92.41	89.72	92.32	+2.63%	94,860
06/30/2026	89.82	90.60	88.97	89.95	+0.14%	158,161
06/29/2026	88.93	90.21	88.14	89.82	+1.03%	86,682
06/26/2026	87.97	89.67	87.76	88.91	+1.49%	256,280
06/25/2026	87.27	88.37	86.55	87.61	+0.23%	109,202
06/24/2026	86.48	87.47	84.62	87.41	+0.84%	103,065
06/23/2026	85.29	86.91	84.41	86.68	+1.78%	141,581
06/22/2026	84.02	85.95	84.02	85.17	+1.01%	128,232
06/18/2026	85.04	85.50	84.10	84.31	+0.67%	268,367
06/18/2026	$0.50 Dividend
06/17/2026	84.02	86.53	82.83	83.75	-0.78%	174,615
06/16/2026	84.58	85.34	83.87	84.41	+0.18%	143,129
06/15/2026	86.71	87.26	83.55	84.26	-2.79%	92,989
06/12/2026	86.26	87.53	86.26	86.69	+0.90%	73,181
06/11/2026	87.02	87.80	85.82	85.91	-0.97%	94,414
06/10/2026	85.93	87.56	85.05	86.76	+1.81%	75,780
06/09/2026	84.25	86.18	84.25	85.21	+1.53%	70,474
06/08/2026	83.61	84.82	83.33	83.93	+0.44%	98,766
06/05/2026	83.25	84.63	82.83	83.56	+0.38%	58,763
06/04/2026	81.16	83.82	81.01	83.25	+3.98%	92,169
06/03/2026	80.89	81.07	78.89	80.06	-1.70%	111,219
06/02/2026	78.55	81.46	78.17	81.45	+3.25%	97,725
06/01/2026	79.41	79.91	78.05	78.89	-1.46%	91,518
05/29/2026	79.20	80.36	79.20	80.05	+0.76%	100,744
05/28/2026	78.74	79.45	78.21	79.45	+0.61%	75,843
05/27/2026	79.75	80.62	78.41	78.96	-0.80%	82,591
05/26/2026	78.73	80.15	78.67	79.60	+1.36%	64,363
05/22/2026	78.69	79.55	78.22	78.53	-0.18%	64,898
05/21/2026	76.94	78.91	76.36	78.67	+1.43%	52,328
05/20/2026	76.63	77.57	76.28	77.56	+1.13%	57,725
05/19/2026	76.20	77.32	75.93	76.69	+0.65%	70,675
05/18/2026	74.64	76.28	74.64	76.20	+2.08%	48,662
05/15/2026	75.62	75.69	74.38	74.64	-1.55%	50,344
05/14/2026	75.45	76.74	75.32	75.82	+1.05%	97,035