NasdaqGS - Nasdaq Real Time Price
USD
Republic Bancorp, Inc. (RBCAA)
91.44
-0.67
(-0.73%)
At close: October 28 at 4:00:01 PM EDT
91.44
0.00
(0.00%)
After hours: October 28 at 4:00:57 PM EDT
Trade RBCAA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
92.35
92.60
90.24
91.44
91.44
91,300
Oct 27, 2026
93.06
94.00
91.78
92.11
92.11
117,700
Oct 26, 2026
91.60
93.49
91.55
92.64
92.64
123,400
Oct 23, 2026
90.79
92.20
89.98
91.60
91.60
153,500
Oct 22, 2026
90.86
92.61
90.86
92.20
92.20
70,300
Oct 21, 2026
92.10
92.85
90.16
90.69
90.69
125,600
Oct 20, 2026
91.34
93.02
91.34
91.96
91.96
53,800
Oct 19, 2026
92.59
92.74
90.38
90.68
90.68
63,100
Oct 16, 2026
92.14
93.64
89.58
92.39
92.39
73,000
Oct 15, 2026
91.43
92.92
91.30
91.76
91.76
97,400
Oct 14, 2026
89.82
91.59
89.05
90.81
90.81
192,700
Oct 13, 2026
92.71
92.97
90.89
91.16
91.16
110,800
Oct 12, 2026
90.53
92.39
90.53
92.13
92.13
123,500
Oct 9, 2026
92.50
92.50
90.93
90.93
90.93
128,300
Oct 8, 2026
92.13
93.24
91.63
92.35
92.35
91,800
Oct 7, 2026
92.38
92.50
91.42
91.89
91.89
103,800
Oct 6, 2026
93.99
94.15
93.16
93.29
93.29
78,500
Oct 5, 2026
93.64
93.77
92.70
93.59
93.59
97,100
Oct 2, 2026
92.97
93.79
92.64
93.70
93.70
55,800
Oct 1, 2026
91.36
92.25
89.99
92.21
92.21
103,600
Sep 30, 2026
92.22
93.28
91.22
91.70
91.70
101,900
Sep 29, 2026
93.30
93.89
91.92
92.38
92.38
75,200
Sep 28, 2026
94.43
94.79
93.39
93.45
93.45
74,800
Sep 25, 2026
94.53
94.98
93.96
94.55
94.55
71,800
Sep 24, 2026
93.77
94.65
93.53
94.13
94.13
73,100
Sep 23, 2026
93.65
94.18
93.11
93.33
93.33
67,300
Sep 22, 2026
94.51
95.28
93.72
93.72
93.72
150,600
Sep 21, 2026
94.05
94.61
93.66
93.77
93.77
123,200
Sep 18, 2026
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
93.08
94.14
92.00
93.84
93.84
230,900
Sep 17, 2026
94.86
95.13
93.42
93.81
93.31
128,200
Sep 16, 2026
96.39
96.64
93.19
94.09
93.59
163,200
Sep 15, 2026
96.33
97.08
96.12
96.67
96.16
74,400
Sep 14, 2026
96.56
97.50
95.68
96.51
96.00
122,500
Sep 11, 2026
98.33
99.13
95.93
96.27
95.76
84,700
Sep 10, 2026
96.26
97.32
95.41
97.24
96.73
106,700
Sep 9, 2026
95.73
96.58
94.41
96.26
95.75
146,000
Sep 8, 2026
96.16
97.00
95.65
96.41
95.90
151,800
Sep 4, 2026
95.49
97.39
95.49
96.80
96.29
106,300
Sep 3, 2026
96.61
97.77
95.23
95.52
95.02
115,900
Sep 2, 2026
94.71
96.80
94.37
96.35
95.84
145,400
Sep 1, 2026
93.58
94.99
92.88
94.71
94.21
159,900
Aug 31, 2026
94.65
94.65
92.93
93.51
93.02
70,400
Aug 28, 2026
93.94
95.67
93.94
94.90
94.40
84,600
Aug 27, 2026
93.46
94.21
92.47
93.94
93.44
68,400
Aug 26, 2026
94.52
96.99
93.50
94.28
93.78
102,200
Aug 25, 2026
95.13
95.35
94.36
94.44
93.94
113,500
Aug 24, 2026
94.41
95.98
94.05
94.98
94.48
88,100
Aug 21, 2026
94.67
95.06
93.72
94.36
93.86
93,700
Aug 20, 2026
93.25
94.47
92.50
94.34
93.84
88,100
Aug 19, 2026
96.16
96.47
93.25
93.40
92.91
81,700
Aug 18, 2026
96.96
97.43
95.99
96.08
95.57
69,200
Aug 17, 2026
97.52
98.15
94.69
96.76
96.25
77,100
Aug 14, 2026
97.98
98.49
97.60
97.97
97.45
63,800
Aug 13, 2026
97.31
98.77
95.71
97.98
97.46
132,400
Aug 12, 2026
98.98
99.89
97.01
97.11
96.60
181,300
Aug 11, 2026
97.99
99.59
97.11
99.07
98.55
64,700
Aug 10, 2026
98.56
99.00
97.14
97.51
97.00
80,000
Aug 7, 2026
99.47
99.97
98.04
99.19
98.67
72,300
Aug 6, 2026
100.92
102.22
99.51
99.62
99.09
83,700
Aug 5, 2026
101.10
101.81
100.10
100.28
99.75
136,100
Aug 4, 2026
99.28
101.50
99.04
100.58
100.05
70,500
Aug 3, 2026
101.07
101.13
98.33
99.52
98.99
135,600
Jul 31, 2026
98.34
100.23
98.00
99.54
99.01
133,700
Jul 30, 2026
99.97
99.97
98.20
98.44
97.92
89,100
Jul 29, 2026
100.64
102.00
99.61
99.75
99.22
172,500
Jul 28, 2026
97.98
101.18
97.37
100.64
100.11
129,600
Jul 27, 2026
94.64
97.30
93.95
97.03
96.52
134,600
Jul 24, 2026
91.95
94.31
91.46
93.63
93.14
89,600
Jul 23, 2026
89.56
90.98
88.99
90.76
90.28
112,300
Jul 22, 2026
91.48
91.88
89.83
90.61
90.13
63,700
Jul 21, 2026
90.37
92.75
89.58
91.28
90.80
106,700
Jul 20, 2026
91.14
91.77
90.18
90.83
90.35
237,800
Jul 17, 2026
92.00
93.85
90.38
90.91
90.43
99,200
Jul 16, 2026
89.75
92.85
89.75
92.32
91.83
98,300
Jul 15, 2026
88.80
89.76
88.15
89.34
88.87
72,700
Jul 14, 2026
88.52
89.19
88.10
88.48
88.01
59,300
Jul 13, 2026
88.16
89.10
87.77
88.42
87.95
99,900
Jul 10, 2026
88.50
89.09
87.85
88.15
87.68
82,500
Jul 9, 2026
87.95
89.15
87.70
88.50
88.03
92,100
Jul 8, 2026
90.25
90.25
87.49
87.73
87.27
193,800
Jul 7, 2026
91.35
92.20
90.21
90.25
89.77
150,900
Jul 6, 2026
91.02
92.15
89.74
91.09
90.61
103,800
Jul 2, 2026
92.92
93.54
91.22
91.50
91.02
162,800
Jul 1, 2026
90.43
92.90
90.20
92.81
92.32
94,900
Jun 30, 2026
90.30
91.09
89.44
90.43
89.95
158,200
Jun 29, 2026
89.40
90.69
88.61
90.30
89.82
86,700
Jun 26, 2026
88.44
90.15
88.23
89.38
88.91
256,300
Jun 25, 2026
87.73
88.84
87.01
88.07
87.61
109,200
Jun 24, 2026
86.94
87.93
85.07
87.87
87.41
103,100
Jun 23, 2026
85.74
87.37
84.86
87.14
86.68
141,600
Jun 22, 2026
84.47
86.41
84.47
85.62
85.17
128,200
Jun 18, 2026
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
85.49
85.95
84.55
84.76
84.31
268,400
Jun 17, 2026
84.96
87.50
83.76
84.69
83.75
174,600
Jun 16, 2026
85.53
86.30
84.81
85.36
84.41
143,100
Jun 15, 2026
87.68
88.24
84.49
85.21
84.26
93,000
Jun 12, 2026
87.23
88.51
87.23
87.66
86.69
73,200
Jun 11, 2026
88.00
88.78
86.79
86.88
85.92
94,400
Jun 10, 2026
86.89
88.54
86.00
87.73
86.76
75,800
Jun 9, 2026
85.19
87.15
85.19
86.17
85.21
70,500
Jun 8, 2026
84.55
85.77
84.26
84.87
83.93
98,800
Jun 5, 2026
84.18
85.58
83.76
84.50
83.56
58,800
Jun 4, 2026
82.07
84.76
81.92
84.18
83.25
92,200
Jun 3, 2026
81.80
81.98
79.77
80.96
80.06
111,200
Jun 2, 2026
79.43
82.37
79.05
82.36
81.45
97,700
Jun 1, 2026
80.30
80.81
78.93
79.77
78.89
91,500
May 29, 2026
80.09
81.26
80.09
80.95
80.05
100,700
May 28, 2026
79.62
80.34
79.09
80.34
79.45
75,800
May 27, 2026
80.64
81.52
79.29
79.85
78.96
82,600
May 26, 2026
79.61
81.05
79.56
80.49
79.60
64,400
May 22, 2026
79.57
80.44
79.10
79.41
78.53
64,900
May 21, 2026
77.80
79.80
77.21
79.55
78.67
52,300
May 20, 2026
77.49
78.44
77.14
78.43
77.56
57,700
May 19, 2026
77.05
78.19
76.78
77.55
76.69
70,700
May 18, 2026
75.48
77.14
75.48
77.05
76.20
48,700
May 15, 2026
76.47
76.54
75.21
75.48
74.64
50,300
May 14, 2026
76.30
77.60
76.16
76.67
75.82
97,000
May 13, 2026
75.65
76.36
75.50
75.87
75.03
68,700
May 12, 2026
75.87
76.26
74.89
76.03
75.19
71,200
May 11, 2026
77.48
77.79
76.03
76.17
75.33
75,300
May 8, 2026
76.63
77.49
75.41
77.39
76.53
88,700
May 7, 2026
77.13
77.70
76.30
76.82
75.97
128,000
May 6, 2026
76.73
77.64
76.40
76.97
76.12
76,400
May 5, 2026
75.86
77.26
75.86
76.48
75.63
56,100
May 4, 2026
75.78
76.77
75.17
75.81
74.97
74,600
May 1, 2026
75.72
76.89
74.80
76.28
75.43
66,800
Apr 30, 2026
74.36
75.99
74.36
75.73
74.89
43,000
Apr 29, 2026
76.02
76.51
74.81
74.96
74.13
44,900
Apr 28, 2026
75.43
77.00
75.36
76.37
75.52
111,200
Apr 27, 2026
73.68
75.57
73.52
75.14
74.31
72,800
Apr 24, 2026
76.28
76.54
72.57
73.39
72.58
105,200
Apr 23, 2026
72.95
77.09
72.52
76.82
75.97
75,400
Apr 22, 2026
73.80
73.97
72.22
72.46
71.66
54,700
Apr 21, 2026
74.95
75.72
73.07
73.52
72.70
72,700
Apr 20, 2026
75.60
75.96
75.19
75.19
74.36
65,700
Apr 17, 2026
73.84
76.27
73.01
75.47
74.63
75,000
Apr 16, 2026
73.02
73.88
72.84
73.08
72.27
49,300
Apr 15, 2026
74.41
74.41
72.16
73.44
72.63
51,300
Apr 14, 2026
73.73
74.73
72.40
74.41
73.58
69,400
Apr 13, 2026
72.23
74.32
72.23
73.87
73.05
87,300
Apr 10, 2026
74.93
75.47
73.31
74.57
73.74
118,300
Apr 9, 2026
72.95
75.24
72.53
75.24
74.41
67,800
Apr 8, 2026
73.58
74.34
72.39
73.04
72.23
120,100
Apr 7, 2026
71.89
72.21
71.33
71.96
71.16
103,700
Apr 6, 2026
71.85
72.16
71.10
71.94
71.14
112,100
Apr 2, 2026
70.56
72.08
69.90
71.85
71.05
104,600
Apr 1, 2026
70.80
72.15
70.47
70.96
70.17
127,000
Mar 31, 2026
70.73
71.20
69.92
70.55
69.77
121,500
Mar 30, 2026
69.41
70.31
68.59
69.90
69.12
125,100
Mar 27, 2026
69.10
70.10
68.10
69.21
68.44
97,300
Mar 26, 2026
68.85
69.85
68.43
69.64
68.87
66,500
Mar 25, 2026
69.60
69.90
68.10
68.75
67.99
86,200
Mar 24, 2026
68.94
70.23
68.65
69.00
68.23
64,600
Mar 23, 2026
68.25
70.49
67.28
69.29
68.52
101,500
Mar 20, 2026
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
68.07
68.07
66.50
66.81
66.07
161,700
Mar 19, 2026
67.42
69.00
67.02
68.35
67.10
70,100
Mar 18, 2026
68.19
68.72
67.21
67.67
66.43
75,600
Mar 17, 2026
69.89
70.05
68.49
68.70
67.45
86,600
Mar 16, 2026
68.86
69.99
68.43
69.37
68.10
46,800
Mar 13, 2026
69.04
69.37
67.24
68.52
67.27
45,200
Mar 12, 2026
67.24
68.93
66.76
68.80
67.54
89,300
Mar 11, 2026
68.49
68.70
67.34
68.01
66.77
81,500
Mar 10, 2026
67.90
69.48
67.72
68.66
67.41
57,000
Mar 9, 2026
67.83
68.72
66.50
68.42
67.17
48,700
Mar 6, 2026
68.00
68.87
66.56
68.87
67.61
67,200
Mar 5, 2026
69.77
70.06
68.23
68.64
67.39
64,700
Mar 4, 2026
70.20
71.88
69.25
70.54
69.25
46,000
Mar 3, 2026
68.83
71.66
68.40
69.72
68.45
39,600
Mar 2, 2026
68.15
70.37
67.75
69.80
68.53
44,700
Feb 27, 2026
70.33
70.33
68.63
69.00
67.74
59,900
Feb 26, 2026
71.04
71.75
69.99
71.20
69.90
53,200
Feb 25, 2026
69.45
71.14
68.84
70.95
69.65
38,000
Feb 24, 2026
69.45
72.10
68.40
69.14
67.88
39,600
Feb 23, 2026
71.11
71.53
68.86
69.45
68.18
121,900
Feb 20, 2026
71.76
72.04
69.54
71.88
70.57
23,700
Feb 19, 2026
71.44
71.89
70.71
71.67
70.36
40,300
Feb 18, 2026
73.38
73.38
71.53
71.95
70.64
26,300
Feb 17, 2026
72.87
73.93
72.74
72.88
71.55
31,500
Feb 13, 2026
72.02
72.96
71.74
72.30
70.98
28,000
Feb 12, 2026
72.61
72.75
70.74
72.26
70.94
40,400
Feb 11, 2026
73.02
73.54
71.85
72.18
70.86
40,800
Feb 10, 2026
73.27
73.60
72.20
72.48
71.16
25,200
Feb 9, 2026
73.80
75.45
73.14
73.20
71.86
24,300
Feb 6, 2026
75.31
75.69
73.90
74.15
72.80
40,900
Feb 5, 2026
73.54
75.86
73.54
74.41
73.05
47,000
Feb 4, 2026
73.89
75.47
73.89
74.17
72.82
27,600
Feb 3, 2026
73.24
74.18
72.73
73.27
71.93
24,800
Feb 2, 2026
73.02
74.89
73.01
73.42
72.08
36,000
Jan 30, 2026
70.66
73.19
70.23
72.61
71.28
42,800
Jan 29, 2026
70.37
71.45
70.32
71.40
70.10
26,000
Jan 28, 2026
70.31
70.55
69.82
70.26
68.98
26,000
Jan 27, 2026
71.55
72.27
70.70
70.82
69.53
41,100
Jan 26, 2026
71.31
72.36
70.95
71.43
70.13
36,300
Jan 23, 2026
74.22
75.16
71.54
71.63
70.32
23,300
Jan 22, 2026
75.15
76.10
74.68
75.06
73.69
30,200
Jan 21, 2026
72.02
74.93
71.70
74.92
73.55
40,800
Jan 20, 2026
71.58
72.17
71.19
71.36
70.06
25,100
Jan 16, 2026
72.63
73.87
71.28
72.43
71.11
28,700
Jan 15, 2026
71.10
73.50
70.90
72.96
71.63
62,400
Jan 14, 2026
69.86
71.02
69.54
70.98
69.68
36,400
Jan 13, 2026
69.29
70.16
69.29
69.65
68.38
15,500
Jan 12, 2026
69.51
69.68
68.88
69.26
68.00
24,900
Jan 9, 2026
69.99
70.73
69.50
69.95
68.67
30,800
Jan 8, 2026
67.61
70.46
67.61
70.01
68.73
67,800
Jan 7, 2026
68.40
68.94
67.07
67.98
66.74
49,500
Jan 6, 2026
68.08
68.89
67.13
68.59
67.34
42,100
Jan 5, 2026
68.70
70.00
68.33
68.64
67.39
42,000
Jan 2, 2026
69.07
69.36
67.31
68.01
66.77
28,900
Dec 31, 2025
70.33
70.33
68.34
68.99
67.73
27,700
Dec 30, 2025
70.28
70.52
69.01
69.11
67.85
23,100
Dec 29, 2025
69.80
70.40
68.29
69.93
68.65
18,700
Dec 26, 2025
70.36
70.41
69.55
70.03
68.75
17,300
Dec 24, 2025
70.24
71.18
70.24
70.31
69.03
19,900
Dec 23, 2025
70.96
71.80
70.19
70.21
68.93
22,300
Dec 22, 2025
72.90
73.31
71.20
71.62
70.31
35,700
Dec 19, 2025
0.451
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
73.86
74.86
71.89
72.35
71.03
50,200
Dec 18, 2025
74.32
75.24
73.99
74.85
73.04
24,800
Dec 17, 2025
73.65
74.71
73.24
74.31
72.51
24,800
Dec 16, 2025
74.29
75.78
73.76
73.83
72.05
31,100
Dec 15, 2025
71.67
75.16
71.67
74.29
72.49
34,500
Dec 12, 2025
73.21
74.54
72.42
74.28
72.48
35,100
Dec 11, 2025
73.26
74.26
72.61
73.91
72.12
42,500
Dec 10, 2025
70.90
73.16
70.60
73.07
71.30
49,100
Dec 9, 2025
69.51
70.23
69.24
69.92
68.23
16,800
Dec 8, 2025
68.81
70.37
68.57
68.92
67.25
26,200
Dec 5, 2025
71.29
71.29
68.31
69.07
67.40
17,800
Dec 4, 2025
69.84
70.16
68.59
68.95
67.28
24,300
Dec 3, 2025
68.72
70.62
68.72
70.42
68.72
18,700
Dec 2, 2025
68.90
69.26
68.21
68.21
66.56
11,600
Dec 1, 2025
67.44
69.26
67.44
68.96
67.29
13,100
Nov 28, 2025
68.11
69.02
67.65
69.01
67.34
11,700
Nov 26, 2025
68.51
69.64
68.25
69.04
67.37
21,800
Nov 25, 2025
67.28
69.80
67.28
69.03
67.36
19,100
Nov 24, 2025
67.40
67.76
66.53
67.20
65.58
19,600
Nov 21, 2025
65.56
68.81
65.56
67.83
66.19
26,400
Nov 20, 2025
66.71
66.92
64.94
65.68
64.09
17,400
Nov 19, 2025
65.68
66.15
64.85
65.78
64.19
20,800
Nov 18, 2025
65.13
65.85
63.97
65.11
63.54
16,500
Nov 17, 2025
66.54
67.26
64.68
64.96
63.39
17,700
Nov 14, 2025
66.99
67.91
65.56
66.94
65.32
19,000
Nov 13, 2025
66.47
67.20
66.05
66.94
65.32
19,200
Nov 12, 2025
66.28
66.85
66.28
66.67
65.06
13,400
Nov 11, 2025
66.32
67.42
66.02
66.89
65.27
23,000
Nov 10, 2025
65.00
66.28
65.00
65.54
63.96
17,500
Nov 7, 2025
65.56
66.40
65.39
65.67
64.08
15,100
Nov 6, 2025
65.74
66.19
65.56
65.56
63.98
12,000
Nov 5, 2025
64.36
67.19
64.36
66.41
64.81
20,600
Nov 4, 2025
65.01
65.98
64.98
65.31
63.73
21,700
Nov 3, 2025
66.17
66.17
65.07
65.45
63.87
17,200
Oct 31, 2025
65.91
66.39
64.52
65.90
64.31
18,200
Oct 30, 2025
65.64
67.32
65.64
66.38
64.78
14,900
Oct 29, 2025
67.65
68.25
65.38
66.21
64.61
31,500
