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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.07$61.2612,500——
2020-12-30$35.64$60.5310,700——
2020-12-29$35.82$60.8422,400——
2020-12-28$36.30$61.657,400——
2020-12-24$36.35$61.742,500——
2020-12-23$36.40$61.8221,400——
2020-12-22$35.82$60.8429,000——
2020-12-21$36.10$61.3125,000——
2020-12-18$36.47$61.9482,500——
2020-12-17$37.75$64.1119,800——
2020-12-16$38.07$64.1721,700——
2020-12-15$38.02$64.0929,700——
2020-12-14$36.79$62.0128,200——
2020-12-11$36.53$61.5828,700——
2020-12-10$37.31$62.8918,400——
2020-12-09$37.52$63.2418,000——
2020-12-08$37.81$63.7312,200——
2020-12-07$37.24$62.7720,900——
2020-12-04$38.21$64.4117,300——
2020-12-03$36.51$61.549,800——
2020-12-02$36.61$61.7112,800——
2020-12-01$36.03$60.7322,500——
2020-11-30$35.30$59.5028,600——
2020-11-27$37.50$63.217,800——
2020-11-25$37.40$63.0414,200——
2020-11-24$38.49$64.8825,900——
2020-11-23$36.14$60.9216,600——
2020-11-20$36.20$61.0217,000——
2020-11-19$36.67$61.8110,800——
2020-11-18$36.58$61.6615,600——
2020-11-17$37.50$63.2111,400——
2020-11-16$37.86$63.8220,200——
2020-11-13$36.29$61.1715,900——
2020-11-12$35.39$59.6514,100——
2020-11-11$36.76$61.9616,200——
2020-11-10$37.40$63.0424,200——
2020-11-09$35.32$59.5437,100——
2020-11-06$32.23$54.3315,700——
2020-11-05$33.56$56.5717,600——
2020-11-04$33.01$55.6417,900——
2020-11-03$35.23$59.3822,000——
2020-11-02$33.84$57.0412,500——
2020-10-30$33.33$56.1820,400——
2020-10-29$33.46$56.4011,400——
2020-10-28$33.04$55.6923,800——
2020-10-27$33.52$56.5013,900——
2020-10-26$34.42$58.0211,800——
2020-10-23$34.90$58.8311,800——
2020-10-22$34.60$58.3219,900——
2020-10-21$33.38$56.2717,500——
2020-10-20$33.16$55.9017,400——
2020-10-19$32.01$53.969,000——
2020-10-16$32.84$55.3628,200——
2020-10-15$31.33$52.8115,800——
2020-10-14$30.64$51.658,400——
2020-10-13$31.40$52.9317,600——
2020-10-12$32.01$53.9611,000——
2020-10-09$31.32$52.7911,500——
2020-10-08$31.03$52.3016,300——
2020-10-07$30.76$51.8514,700——
2020-10-06$30.23$50.9614,900——
2020-10-05$30.38$51.2116,000——
2020-10-02$28.96$48.8223,200——
2020-10-01$27.98$47.1624,200——
2020-09-30$28.16$47.4714,800——
2020-09-29$28.15$47.4524,400——
2020-09-28$28.45$47.9616,800——
2020-09-25$28.05$47.2817,200——
2020-09-24$27.82$46.8919,500——
2020-09-23$27.40$46.1924,600——
2020-09-22$28.09$47.3529,200——
2020-09-21$28.45$47.9638,100——
2020-09-18$30.40$51.2467,100——
2020-09-17$30.29$51.0626,000——
2020-09-16$31.11$51.9639,500——
2020-09-15$31.35$52.3617,100——
2020-09-14$31.78$53.0816,600——
2020-09-11$31.36$52.3726,200——
2020-09-10$32.37$54.0628,800——
2020-09-09$32.22$53.8130,300——
2020-09-08$31.81$53.1329,600——
2020-09-04$31.37$52.3915,000——
2020-09-03$31.10$51.9416,100——
2020-09-02$31.33$52.3216,300——
2020-09-01$31.18$52.0721,300——
2020-08-31$30.76$51.3731,600——
2020-08-28$30.96$51.7115,000——
2020-08-27$30.99$51.7615,700——
2020-08-26$30.30$50.6015,800——
2020-08-25$31.70$52.9415,500——
2020-08-24$31.26$52.2118,200——
2020-08-21$29.86$49.8733,400——
2020-08-20$30.72$51.3118,400——
2020-08-19$31.08$51.9120,200——
2020-08-18$30.72$51.3128,000——
2020-08-17$31.91$53.2924,100——
2020-08-14$32.31$53.9613,500——
2020-08-13$32.62$54.4811,600——
2020-08-12$33.49$55.9311,500——
2020-08-11$33.35$55.7016,800——
2020-08-10$32.79$54.7615,700——
2020-08-07$32.31$53.9616,700——
2020-08-06$30.94$51.677,200——
2020-08-05$31.14$52.0118,900——
2020-08-04$30.75$51.3619,700——
2020-08-03$30.82$51.4715,800——
2020-07-31$30.22$50.4738,900——
2020-07-30$30.66$51.2126,600——
2020-07-29$32.20$53.7823,000——
2020-07-28$31.30$52.2718,000——
2020-07-27$31.53$52.6633,800——
2020-07-24$30.79$51.4218,000——
2020-07-23$31.29$52.2624,300——
2020-07-22$30.50$50.9419,500——
2020-07-21$31.70$52.9416,800——
2020-07-20$30.57$51.0617,500——
2020-07-17$31.95$53.3632,000——
2020-07-16$31.50$52.6119,700——
2020-07-15$31.63$52.8335,600——
2020-07-14$30.36$50.7017,900——
2020-07-13$30.41$50.7921,600——
2020-07-10$30.08$50.2412,500——
2020-07-09$28.68$47.9037,300——
2020-07-08$29.53$49.3229,300——
2020-07-07$29.83$49.8221,800——
2020-07-06$31.06$51.8715,000——
2020-07-02$31.10$51.9417,400——
2020-07-01$31.04$51.8423,700——
2020-06-30$32.71$54.6321,700——
2020-06-29$32.06$53.5422,000——
2020-06-26$31.01$51.7963,500——
2020-06-25$31.73$52.9936,500——
2020-06-24$30.68$51.2425,800——
2020-06-23$31.58$52.7420,000——
2020-06-22$32.05$53.5323,200——
2020-06-19$32.31$53.9651,400——
2020-06-18$31.94$53.3418,500——
2020-06-17$32.36$53.5721,600——
2020-06-16$33.46$55.3929,500——
2020-06-15$32.61$53.9834,800——
2020-06-12$32.22$53.3423,800——
2020-06-11$31.08$51.4537,500——
2020-06-10$33.67$55.7419,000——
2020-06-09$36.05$59.6820,700——
2020-06-08$37.19$61.5627,000——
2020-06-05$36.30$60.0950,400——
2020-06-04$33.51$55.4714,200——
2020-06-03$34.08$56.4117,000——
2020-06-02$31.64$52.3814,700——
2020-06-01$31.97$52.9230,900——
2020-05-29$32.05$53.0549,300——
2020-05-28$33.33$55.1735,000——
2020-05-27$34.81$57.6227,600——
2020-05-26$32.83$54.3523,700——
2020-05-22$30.62$50.6919,600——
2020-05-21$30.84$51.0513,800——
2020-05-20$30.90$51.1530,900——
2020-05-19$28.70$47.5132,000——
2020-05-18$30.69$50.8050,100——
2020-05-15$28.92$47.8727,900——
2020-05-14$28.54$47.2444,600——
2020-05-13$28.52$47.2139,000——
2020-05-12$28.80$47.6734,300——
2020-05-11$30.36$50.2644,000——
2020-05-08$31.92$52.8434,700——
2020-05-07$29.43$48.7242,400——
2020-05-06$29.69$49.1521,000——
2020-05-05$30.65$50.7428,000——
2020-05-04$32.22$53.3440,800——
2020-05-01$32.84$54.3641,100——
2020-04-30$33.33$55.1734,800——
2020-04-29$35.82$59.2937,200——
2020-04-28$33.00$54.6337,900——
2020-04-27$33.27$55.0732,200——
2020-04-24$31.39$51.9621,000——
2020-04-23$31.16$51.5840,800——
2020-04-22$30.46$50.4232,000——
2020-04-21$30.20$49.9934,300——
2020-04-20$30.60$50.6534,300——
2020-04-17$31.24$51.7138,700——
2020-04-16$28.16$46.6142,700——
2020-04-15$29.20$48.3440,600——
2020-04-14$31.46$52.0836,000——
2020-04-13$31.55$52.2326,500——
2020-04-09$34.40$56.9440,500——
2020-04-08$30.48$50.4636,500——
2020-04-07$29.00$48.0151,200——
2020-04-06$29.62$49.0336,500——
2020-04-03$28.28$46.8143,000——
2020-04-02$30.28$50.1230,000——
2020-04-01$29.38$48.6346,500——
2020-03-31$33.03$54.6874,400——
2020-03-30$32.77$54.2542,700——
2020-03-27$30.18$49.9637,900——
2020-03-26$30.70$50.8223,700——
2020-03-25$29.49$48.8230,300——
2020-03-24$30.68$50.7943,400——
2020-03-23$29.73$49.2162,900——
2020-03-20$28.18$46.6581,700——
2020-03-19$33.29$55.1148,700——
2020-03-18$30.51$50.0363,900——
2020-03-17$35.29$57.8766,200——
2020-03-16$30.67$50.2956,200——
2020-03-13$34.22$56.1246,200——
2020-03-12$31.19$51.1569,000——
2020-03-11$35.50$58.2171,300——
2020-03-10$35.92$58.9064,700——
2020-03-09$32.01$52.4976,500——
2020-03-06$35.50$58.2122,100——
2020-03-05$35.87$58.8229,300——
2020-03-04$37.34$61.2328,400——
2020-03-03$36.10$59.2020,500——
2020-03-02$37.74$61.8935,000——
2020-02-28$35.74$58.6135,100——
2020-02-27$36.99$60.6626,300——
2020-02-26$38.98$63.9219,100——
2020-02-25$39.38$64.5820,600——
2020-02-24$40.99$67.2213,100——
2020-02-21$41.83$68.5910,600——
2020-02-20$41.89$68.696,100——
2020-02-19$41.83$68.596,900——
2020-02-18$41.86$68.646,500——
2020-02-14$42.35$69.4510,100——
2020-02-13$42.78$70.1516,900——
2020-02-12$42.57$69.8116,400——
2020-02-11$42.40$69.5311,600——
2020-02-10$42.22$69.2311,400——
2020-02-07$42.42$69.5617,200——
2020-02-06$42.63$69.9119,300——
2020-02-05$42.38$69.5025,400——
2020-02-04$41.53$68.1029,300——
2020-02-03$42.50$69.6917,700——
2020-01-31$41.90$68.7120,400——
2020-01-30$43.78$71.7913,200——
2020-01-29$43.70$71.6610,500——
2020-01-28$44.48$72.9413,000——
2020-01-27$44.56$73.0717,300——
2020-01-24$44.70$73.3018,600——
2020-01-23$43.64$71.5632,000——
2020-01-22$44.21$72.5013,800——
2020-01-21$44.40$72.8119,800——
2020-01-17$45.64$74.8419,200——
2020-01-16$45.74$75.0125,100——
2020-01-15$44.50$72.9730,200——
2020-01-14$44.62$73.1720,200——
2020-01-13$45.37$74.406,300——
2020-01-10$45.08$73.9211,900——
2020-01-09$46.25$75.8412,000——
2020-01-08$46.60$76.429,900——
2020-01-07$46.44$76.158,900——
2020-01-06$46.35$76.0115,000——
2020-01-03$46.17$75.7115,800——
2020-01-02$46.67$76.5311,700——