NASDAQ:RBCAA | Historical Stock Price | REPUBLIC BANCORP INC /KY/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.49$9.66$20.78$44.68$96.08$206.611998-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.13$28.6732,200——
2012-12-28$20.90$28.3650,900——
2012-12-27$21.33$28.9544,900——
2012-12-26$21.65$29.3844,400——
2012-12-24$21.73$29.4917,200——
2012-12-21$21.56$29.26113,300——
2012-12-20$21.08$28.6141,500——
2012-12-19$20.80$28.2321,000——
2012-12-18$20.88$28.1143,700——
2012-12-17$20.26$27.2845,500——
2012-12-14$20.07$27.0225,000——
2012-12-13$20.09$27.0550,800——
2012-12-12$19.97$26.8919,900——
2012-12-11$20.28$27.3025,800——
2012-12-10$20.20$27.2020,500——
2012-12-07$20.03$26.9723,700——
2012-12-06$20.11$27.0793,500——
2012-12-05$19.98$26.9055,800——
2012-12-04$20.19$27.1855,700——
2012-12-03$20.26$27.2860,300——
2012-11-30$20.47$27.5667,700——
2012-11-29$20.23$27.2446,200——
2012-11-28$20.18$27.1758,500——
2012-11-27$20.80$28.0041,300——
2012-11-26$20.84$28.0655,800——
2012-11-23$20.97$28.2322,400——
2012-11-21$21.01$28.2937,900——
2012-11-20$21.02$28.3051,400——
2012-11-19$20.69$27.8658,700——
2012-11-16$20.00$26.9340,900——
2012-11-15$19.95$26.8644,300——
2012-11-14$19.85$26.7276,200——
2012-11-13$20.03$26.9735,600——
2012-11-12$20.47$27.569,800——
2012-11-09$20.43$27.5129,500——
2012-11-08$20.68$27.8424,600——
2012-11-07$21.52$28.9754,200——
2012-11-06$22.02$29.6554,500——
2012-11-05$21.78$29.3265,400——
2012-11-02$21.91$29.5049,700——
2012-11-01$21.63$29.1245,500——
2012-10-31$21.62$29.1148,400——
2012-10-26$21.12$28.4342,400——
2012-10-25$20.78$27.9819,500——
2012-10-24$20.42$27.4925,500——
2012-10-23$20.60$27.7340,100——
2012-10-22$20.41$27.4844,300——
2012-10-19$20.53$27.6453,900——
2012-10-18$20.15$27.1378,200——
2012-10-17$20.56$27.6841,400——
2012-10-16$20.36$27.4140,700——
2012-10-15$20.52$27.6344,000——
2012-10-12$20.49$27.5935,800——
2012-10-11$21.09$28.3917,400——
2012-10-10$20.99$28.2629,600——
2012-10-09$20.81$28.0218,200——
2012-10-08$21.18$28.5139,500——
2012-10-05$21.81$29.3622,700——
2012-10-04$21.90$29.4823,900——
2012-10-03$21.98$29.5940,400——
2012-10-02$21.90$29.4867,600——
2012-10-01$21.83$29.3967,200——
2012-09-28$21.95$29.5541,200——
2012-09-27$22.28$30.0025,900——
2012-09-26$22.56$30.3731,900——
2012-09-25$22.85$30.7665,300——
2012-09-24$23.55$31.7148,100——
2012-09-21$24.26$32.6652,700——
2012-09-20$24.36$32.8019,000——
2012-09-19$24.36$32.8036,300——
2012-09-18$24.94$33.3541,100——
2012-09-17$25.12$33.6078,100——
2012-09-14$24.60$32.9064,500——
2012-09-13$24.08$32.2032,500——
2012-09-12$23.65$31.6315,400——
2012-09-11$23.68$31.6727,200——
2012-09-10$23.15$30.9659,300——
2012-09-07$23.20$31.0338,400——
2012-09-06$23.20$31.0337,000——
2012-09-05$22.71$30.3787,100——
2012-09-04$22.93$30.6730,000——
2012-08-31$22.55$30.1645,400——
2012-08-30$23.01$30.77108,000——
2012-08-29$23.90$31.9636,900——
2012-08-28$24.00$32.1030,500——
2012-08-27$23.80$31.8332,700——
2012-08-24$24.25$32.4315,400——
2012-08-23$23.95$32.0315,600——
2012-08-22$23.87$31.9221,000——
2012-08-21$23.91$31.9816,000——
2012-08-20$24.04$32.1518,600——
2012-08-17$24.20$32.3764,900——
2012-08-16$24.20$32.3745,300——
2012-08-15$23.99$32.0828,000——
2012-08-14$23.72$31.7222,100——
2012-08-13$23.35$31.2312,000——
2012-08-10$23.83$31.8717,300——
2012-08-09$23.97$32.0613,000——
2012-08-08$23.63$31.6010,000——
2012-08-07$23.81$31.8417,600——
2012-08-06$23.60$31.5616,100——
2012-08-03$23.62$31.5913,400——
2012-08-02$22.65$30.2934,500——
2012-08-01$23.03$30.8039,200——
2012-07-31$23.61$31.5823,900——
2012-07-30$23.60$31.5643,900——
2012-07-27$24.06$32.1834,500——
2012-07-26$23.35$31.2332,300——
2012-07-25$23.27$31.1221,300——
2012-07-24$23.27$31.1219,900——
2012-07-23$23.18$31.0012,100——
2012-07-20$23.37$31.2636,800——
2012-07-19$23.30$31.1622,300——
2012-07-18$22.88$30.6020,300——
2012-07-17$22.84$30.5536,100——
2012-07-16$23.15$30.9616,100——
2012-07-13$23.89$31.9560,800——
2012-07-12$22.74$30.4121,600——
2012-07-11$23.44$31.3544,200——
2012-07-10$23.44$31.3526,900——
2012-07-09$23.33$31.2021,300——
2012-07-06$23.36$31.2429,600——
2012-07-05$23.35$31.2348,600——
2012-07-03$23.27$31.1228,700——
2012-07-02$22.37$29.9255,700——
2012-06-29$22.25$29.7632,800——
2012-06-28$21.11$28.2316,000——
2012-06-27$21.08$28.1930,800——
2012-06-26$20.94$28.0119,900——
2012-06-25$20.87$27.9116,900——
2012-06-22$21.47$28.7161,300——
2012-06-21$20.86$27.9029,500——
2012-06-20$21.52$28.7847,200——
2012-06-19$21.70$29.0242,500——
2012-06-18$20.89$27.9458,600——
2012-06-15$21.45$28.6950,600——
2012-06-14$21.21$28.3732,100——
2012-06-13$20.23$27.0621,500——
2012-06-12$20.49$27.1833,500——
2012-06-11$20.50$27.2023,300——
2012-06-08$21.14$28.0419,500——
2012-06-07$20.69$27.4524,700——
2012-06-06$21.01$27.8730,100——
2012-06-05$20.66$27.4123,100——
2012-06-04$20.66$27.4146,100——
2012-06-01$20.72$27.4925,800——
2012-05-31$21.10$27.9947,100——
2012-05-30$20.86$27.6759,300——
2012-05-29$21.18$28.1055,300——
2012-05-25$21.54$28.5812,100——
2012-05-24$22.01$29.2051,000——
2012-05-23$21.38$28.3633,000——
2012-05-22$20.62$27.3623,000——
2012-05-21$20.75$27.5339,300——
2012-05-18$21.04$27.9123,100——
2012-05-17$21.00$27.8647,300——
2012-05-16$21.60$28.6625,700——
2012-05-15$21.78$28.8918,000——
2012-05-14$21.92$29.0817,500——
2012-05-11$22.60$29.9848,800——
2012-05-10$23.00$30.5131,000——
2012-05-09$23.12$30.6729,000——
2012-05-08$23.44$31.1045,200——
2012-05-07$23.33$30.9561,000——
2012-05-04$22.65$30.0528,600——
2012-05-03$23.23$30.8217,000——
2012-05-02$23.64$31.3668,200——
2012-05-01$23.15$30.7142,000——
2012-04-30$23.53$31.2221,000——
2012-04-27$23.61$31.3237,200——
2012-04-26$23.43$31.0818,200——
2012-04-25$23.61$31.3228,100——
2012-04-24$23.31$30.9230,600——
2012-04-23$23.32$30.9422,800——
2012-04-20$24.00$31.8444,400——
2012-04-19$23.59$31.3052,000——
2012-04-18$22.86$30.3322,700——
2012-04-17$23.71$31.4515,100——
2012-04-16$23.35$30.9815,500——
2012-04-13$23.12$30.6742,200——
2012-04-12$23.99$31.8352,300——
2012-04-11$23.74$31.4928,800——
2012-04-10$23.14$30.7048,000——
2012-04-09$23.14$30.7026,500——
2012-04-05$23.93$31.7543,900——
2012-04-04$23.87$31.6731,800——
2012-04-03$23.98$31.8123,900——
2012-04-02$24.31$32.2526,000——
2012-03-30$23.92$31.7337,300——
2012-03-29$24.32$32.2633,400——
2012-03-28$24.22$32.1324,400——
2012-03-27$24.38$32.3444,000——
2012-03-26$25.10$33.3053,500——
2012-03-23$24.52$32.5342,500——
2012-03-22$24.07$31.9332,200——
2012-03-21$24.29$32.2227,000——
2012-03-20$24.20$32.1036,700——
2012-03-19$24.39$32.3639,900——
2012-03-16$24.72$32.7961,100——
2012-03-15$24.82$32.9338,300——
2012-03-14$25.20$33.4320,600——
2012-03-13$25.90$34.1637,400——
2012-03-12$25.11$33.1122,800——
2012-03-09$24.99$32.9623,500——
2012-03-08$24.59$32.4324,200——
2012-03-07$24.69$32.5623,500——
2012-03-06$24.69$32.5621,900——
2012-03-05$25.53$33.67128,200——
2012-03-02$24.37$32.1448,600——
2012-03-01$25.76$33.9739,100——
2012-02-29$26.06$34.3748,900——
2012-02-28$26.09$34.4167,400——
2012-02-27$26.61$35.0938,700——
2012-02-24$26.33$34.7224,000——
2012-02-23$26.93$35.5136,000——
2012-02-22$26.79$35.3339,900——
2012-02-21$27.05$35.6736,300——
2012-02-17$27.04$35.6647,600——
2012-02-16$27.50$36.2798,900——
2012-02-15$26.14$34.4730,500——
2012-02-14$26.25$34.6258,400——
2012-02-13$26.15$34.4955,500——
2012-02-10$25.08$33.0725,600——
2012-02-09$25.41$33.5126,100——
2012-02-08$26.00$34.2943,500——
2012-02-07$25.88$34.1359,900——
2012-02-06$25.99$34.2730,100——
2012-02-03$26.01$34.3041,100——
2012-02-02$25.83$34.0648,000——
2012-02-01$25.75$33.9671,700——
2012-01-31$25.41$33.51195,500——
2012-01-30$26.50$34.95130,900——
2012-01-27$24.99$32.9625,200——
2012-01-26$24.85$32.7737,500——
2012-01-25$24.99$32.9647,200——
2012-01-24$24.33$32.0941,100——
2012-01-23$24.57$32.4025,500——
2012-01-20$24.59$32.4326,900——
2012-01-19$24.07$31.7430,100——
2012-01-18$24.00$31.6542,900——
2012-01-17$23.93$31.5620,900——
2012-01-13$23.87$31.4822,200——
2012-01-12$24.19$31.9042,000——
2012-01-11$24.67$32.5341,900——
2012-01-10$24.65$32.5171,800——
2012-01-09$23.71$31.2738,600——
2012-01-06$23.46$30.9425,800——
2012-01-05$23.35$30.7921,400——
2012-01-04$23.42$30.8831,900——
2012-01-03$23.81$31.4045,200——