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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$55.16$102.4921,000——
2023-12-28$56.49$104.9618,300——
2023-12-27$56.77$105.4918,300——
2023-12-26$56.44$104.8714,000——
2023-12-22$55.77$103.6330,200——
2023-12-21$55.21$102.5915,400——
2023-12-20$54.75$101.7332,100——
2023-12-19$53.85$100.0630,500——
2023-12-18$53.21$98.8727,400——
2023-12-15$52.92$98.3375,300——
2023-12-14$53.20$98.8533,400——
2023-12-13$52.41$96.6926,700——
2023-12-12$49.18$90.7315,900——
2023-12-11$49.72$91.7320,400——
2023-12-08$49.61$91.5219,200——
2023-12-07$49.39$91.1221,500——
2023-12-06$48.37$89.2414,000——
2023-12-05$48.40$89.2916,800——
2023-12-04$49.70$91.6913,900——
2023-12-01$48.13$88.7927,200——
2023-11-30$46.95$86.6219,900——
2023-11-29$47.58$87.7812,600——
2023-11-28$46.82$86.3810,100——
2023-11-27$47.30$87.2611,600——
2023-11-24$47.46$87.563,600——
2023-11-22$47.20$87.0810,100——
2023-11-21$46.95$86.626,100——
2023-11-20$47.67$87.949,300——
2023-11-17$47.44$87.5215,200——
2023-11-16$47.03$86.7614,800——
2023-11-15$47.72$88.0417,700——
2023-11-14$48.12$88.7737,800——
2023-11-13$45.81$84.517,800——
2023-11-10$45.88$84.6412,000——
2023-11-09$45.45$83.8511,100——
2023-11-08$45.91$84.7012,900——
2023-11-07$46.28$85.3814,800——
2023-11-06$46.63$86.039,500——
2023-11-03$47.03$86.7624,000——
2023-11-02$46.22$85.2723,100——
2023-11-01$44.77$82.5918,100——
2023-10-31$44.19$81.5216,200——
2023-10-30$43.59$80.4242,100——
2023-10-27$43.30$79.8839,800——
2023-10-26$43.96$81.1016,000——
2023-10-25$43.04$79.4017,200——
2023-10-24$42.88$79.1114,300——
2023-10-23$43.17$79.6413,500——
2023-10-20$43.60$80.4436,100——
2023-10-19$44.35$81.8232,000——
2023-10-18$44.67$82.4121,700——
2023-10-17$45.55$84.0338,900——
2023-10-16$44.59$82.2616,300——
2023-10-13$44.27$81.6714,300——
2023-10-12$45.01$83.0416,100——
2023-10-11$45.09$83.1816,700——
2023-10-10$44.72$82.5018,900——
2023-10-09$44.67$82.4113,100——
2023-10-06$44.49$82.0812,100——
2023-10-05$44.28$81.6925,900——
2023-10-04$43.11$79.5321,700——
2023-10-03$42.77$78.9025,400——
2023-10-02$43.32$79.9241,600——
2023-09-29$44.05$81.2736,700——
2023-09-28$43.85$80.9019,100——
2023-09-27$43.14$79.5915,400——
2023-09-26$42.99$79.3117,500——
2023-09-25$43.57$80.3816,400——
2023-09-22$43.38$80.0313,500——
2023-09-21$43.48$80.2119,600——
2023-09-20$43.06$79.4412,900——
2023-09-19$43.14$79.5915,400——
2023-09-18$43.67$80.5611,900——
2023-09-15$44.16$81.4749,600——
2023-09-14$43.83$80.8614,400——
2023-09-13$43.65$79.8420,600——
2023-09-12$43.73$79.9811,800——
2023-09-11$43.82$80.1520,800——
2023-09-08$44.22$80.8817,600——
2023-09-07$43.94$80.3721,500——
2023-09-06$44.30$81.0322,200——
2023-09-05$44.58$81.5419,300——
2023-09-01$44.89$82.1130,500——
2023-08-31$44.44$81.2825,500——
2023-08-30$44.55$81.4833,800——
2023-08-29$44.20$80.8416,000——
2023-08-28$44.05$80.5715,700——
2023-08-25$43.40$79.3818,200——
2023-08-24$44.52$81.4317,500——
2023-08-23$44.14$80.7316,800——
2023-08-22$43.74$80.0018,900——
2023-08-21$44.61$81.5914,900——
2023-08-18$45.14$82.5628,900——
2023-08-17$45.18$82.6422,000——
2023-08-16$45.07$82.4420,400——
2023-08-15$45.29$82.8425,500——
2023-08-14$46.03$84.1911,400——
2023-08-11$46.59$85.2215,000——
2023-08-10$46.61$85.2512,000——
2023-08-09$47.17$86.2819,500——
2023-08-08$47.19$86.3129,500——
2023-08-07$47.34$86.5930,800——
2023-08-04$46.96$85.8927,200——
2023-08-03$46.62$85.2743,000——
2023-08-02$46.61$85.2529,900——
2023-08-01$46.01$84.1527,200——
2023-07-31$45.83$83.8317,300——
2023-07-28$46.24$84.5821,100——
2023-07-27$45.91$83.9734,400——
2023-07-26$45.32$82.8938,200——
2023-07-25$44.53$81.458,100——
2023-07-24$44.59$81.5634,500——
2023-07-21$46.35$84.7838,100——
2023-07-20$46.35$84.7827,400——
2023-07-19$45.70$83.5915,700——
2023-07-18$44.94$82.209,600——
2023-07-17$43.69$79.9112,200——
2023-07-14$43.28$79.1613,300——
2023-07-13$44.19$80.8310,500——
2023-07-12$43.61$79.7620,100——
2023-07-11$42.71$78.1210,600——
2023-07-10$42.84$78.3614,200——
2023-07-07$42.83$78.3419,900——
2023-07-06$42.19$77.1719,100——
2023-07-05$42.71$78.1224,000——
2023-07-03$42.80$78.2810,000——
2023-06-30$42.50$77.7317,200——
2023-06-29$42.90$78.4712,700——
2023-06-28$42.30$77.3714,400——
2023-06-27$42.50$77.7320,400——
2023-06-26$42.32$77.4122,800——
2023-06-23$42.63$77.9796,600——
2023-06-22$43.26$79.1216,300——
2023-06-21$44.28$80.9918,400——
2023-06-20$44.24$80.9227,500——
2023-06-16$45.63$83.4645,800——
2023-06-15$45.90$83.9514,700——
2023-06-14$45.69$82.8933,100——
2023-06-13$46.85$84.9920,200——
2023-06-12$45.86$83.1921,000——
2023-06-09$46.26$83.9233,400——
2023-06-08$47.05$85.3518,600——
2023-06-07$47.59$86.3348,300——
2023-06-06$45.79$83.0723,000——
2023-06-05$43.87$79.5816,200——
2023-06-02$44.56$80.8431,700——
2023-06-01$42.50$77.1014,800——
2023-05-31$42.14$76.4542,800——
2023-05-30$43.27$78.4914,600——
2023-05-26$42.19$76.5411,500——
2023-05-25$41.76$75.7616,200——
2023-05-24$42.13$76.4329,400——
2023-05-23$41.66$75.5723,900——
2023-05-22$40.85$74.1025,200——
2023-05-19$40.00$72.5617,200——
2023-05-18$40.68$73.8020,900——
2023-05-17$40.78$73.9824,200——
2023-05-16$39.44$71.5515,600——
2023-05-15$39.35$71.3815,800——
2023-05-12$39.18$71.0834,300——
2023-05-11$40.11$72.7618,800——
2023-05-10$40.19$72.9125,800——
2023-05-09$38.71$70.227,700——
2023-05-08$39.19$71.0916,400——
2023-05-05$39.94$72.4520,700——
2023-05-04$38.23$69.3522,300——
2023-05-03$38.68$70.1714,700——
2023-05-02$38.70$70.2022,200——
2023-05-01$39.60$71.8414,400——
2023-04-28$39.30$71.2916,300——
2023-04-27$39.20$71.1119,800——
2023-04-26$38.74$70.2818,400——
2023-04-25$38.98$70.7115,700——
2023-04-24$39.90$72.3823,400——
2023-04-21$41.26$74.8520,500——
2023-04-20$40.77$73.9611,100——
2023-04-19$40.30$73.1110,600——
2023-04-18$39.50$71.6613,700——
2023-04-17$40.20$72.938,400——
2023-04-14$39.65$71.9314,800——
2023-04-13$40.33$73.1611,400——
2023-04-12$40.47$73.4213,600——
2023-04-11$40.30$73.1114,000——
2023-04-10$40.67$73.7810,300——
2023-04-06$40.59$73.639,300——
2023-04-05$40.86$74.1211,300——
2023-04-04$40.44$73.3619,000——
2023-04-03$41.53$75.3423,000——
2023-03-31$42.43$76.9757,700——
2023-03-30$40.95$74.2911,300——
2023-03-29$41.39$75.0821,200——
2023-03-28$40.74$73.9111,600——
2023-03-27$40.90$74.2011,000——
2023-03-24$41.24$74.8130,100——
2023-03-23$39.87$72.3316,300——
2023-03-22$40.87$74.1412,600——
2023-03-21$42.07$76.3222,100——
2023-03-20$40.82$74.0525,300——
2023-03-17$40.60$73.6553,000——
2023-03-16$41.46$75.2114,000——
2023-03-15$40.50$72.7918,000——
2023-03-14$40.57$72.9232,600——
2023-03-13$40.09$72.0539,000——
2023-03-10$41.68$74.9122,500——
2023-03-09$41.80$75.1312,200——
2023-03-08$42.89$77.0917,300——
2023-03-07$43.43$78.067,600——
2023-03-06$43.92$78.9418,500——
2023-03-03$43.99$79.0610,500——
2023-03-02$44.07$79.2111,000——
2023-03-01$44.95$80.7910,100——
2023-02-28$44.50$79.9836,300——
2023-02-27$44.95$80.797,400——
2023-02-24$44.86$80.639,000——
2023-02-23$45.66$82.079,500——
2023-02-22$44.92$80.7416,500——
2023-02-21$44.93$80.7514,500——
2023-02-17$45.91$82.5218,300——
2023-02-16$45.75$82.237,800——
2023-02-15$45.57$81.9012,900——
2023-02-14$45.21$81.266,900——
2023-02-13$45.96$82.607,600——
2023-02-10$45.60$81.9612,300——
2023-02-09$45.40$81.609,300——
2023-02-08$45.68$82.107,000——
2023-02-07$46.19$83.0215,600——
2023-02-06$46.12$82.8912,100——
2023-02-03$46.62$83.7913,200——
2023-02-02$46.09$82.8414,100——
2023-02-01$44.85$80.6118,200——
2023-01-31$44.98$80.8416,500——
2023-01-30$44.17$79.3913,400——
2023-01-27$43.48$78.1514,000——
2023-01-26$42.80$76.935,600——
2023-01-25$42.58$76.534,600——
2023-01-24$42.51$76.404,200——
2023-01-23$43.07$77.415,200——
2023-01-20$43.00$77.2817,900——
2023-01-19$41.74$75.026,800——
2023-01-18$42.33$76.0812,100——
2023-01-17$42.74$76.824,200——
2023-01-13$43.08$77.4313,500——
2023-01-12$43.40$78.009,700——
2023-01-11$42.10$75.6720,400——
2023-01-10$41.76$75.069,100——
2023-01-09$41.33$74.2815,500——
2023-01-06$41.55$74.687,200——
2023-01-05$40.40$72.6112,400——
2023-01-04$40.70$73.159,600——
2023-01-03$40.98$73.6514,100——