Republic Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	72.89	73.65	72.02	72.83	72.83	-0.19%	241,455
Jun 26, 2025	71.10	73.07	70.90	72.97	72.97	2.49%	217,426
Jun 25, 2025	71.61	71.94	70.67	71.20	71.20	-0.43%	171,214
Jun 24, 2025	71.04	72.49	69.73	71.51	71.51	0.99%	152,572
Jun 23, 2025	68.16	70.93	68.16	70.81	70.81	3.16%	128,874
Jun 20, 2025	68.66	69.00	67.66	68.64	68.64	0.10%	93,183
Jun 18, 2025	68.41	69.65	68.06	68.57	68.12	0.04%	136,028
Jun 17, 2025	67.47	69.27	67.47	68.54	68.09	1.03%	90,494
Jun 16, 2025	68.50	69.44	67.39	67.84	67.40	-0.51%	69,862
Jun 13, 2025	68.69	69.30	68.04	68.19	67.75	-2.12%	101,310
Jun 12, 2025	69.80	69.80	68.80	69.67	69.22	-1.40%	63,735
Jun 11, 2025	71.54	72.19	69.85	70.66	70.20	-0.77%	56,210
Jun 10, 2025	69.54	71.78	69.54	71.21	70.75	2.25%	52,435
Jun 9, 2025	70.12	71.03	69.50	69.64	69.19	-1.07%	46,695
Jun 6, 2025	69.21	70.49	68.73	70.39	69.93	3.29%	36,499
Jun 5, 2025	68.49	69.47	67.76	68.15	67.71	-0.41%	24,155
Jun 4, 2025	69.53	69.53	68.07	68.43	67.98	-1.44%	19,065
Jun 3, 2025	68.75	69.69	68.17	69.43	68.98	1.17%	15,821
Jun 2, 2025	67.73	69.16	67.00	68.63	68.18	0.13%	36,193
May 30, 2025	69.47	69.47	68.38	68.54	68.09	-1.40%	27,570
May 29, 2025	69.13	69.63	68.96	69.51	69.06	0.51%	19,265
May 28, 2025	69.84	69.84	68.83	69.16	68.71	-1.64%	17,560
May 27, 2025	70.17	70.81	69.91	70.31	69.85	0.63%	22,528
May 23, 2025	69.08	71.03	69.08	69.87	69.41	-0.78%	16,957
May 22, 2025	71.00	71.72	70.41	70.42	69.96	-1.79%	32,550
May 21, 2025	72.68	73.27	71.05	71.70	71.23	-2.45%	35,853
May 20, 2025	73.50	74.06	72.63	73.50	73.02	-	25,211
May 19, 2025	72.28	73.62	72.28	73.50	73.02	0.22%	24,227
May 16, 2025	73.48	74.20	72.85	73.34	72.86	-0.95%	26,780
May 15, 2025	73.83	74.42	73.73	74.04	73.56	0.20%	21,715
May 14, 2025	72.78	74.39	72.53	73.89	73.41	0.96%	39,209
May 13, 2025	73.70	73.94	72.66	73.19	72.71	0.16%	23,639
May 12, 2025	73.90	74.47	72.74	73.07	72.59	2.20%	40,229
May 9, 2025	71.23	71.80	71.23	71.50	71.03	-	11,965
May 8, 2025	71.00	72.31	71.00	71.50	71.03	0.86%	23,184
May 7, 2025	71.02	71.45	70.26	70.89	70.43	0.38%	29,691
May 6, 2025	69.47	71.28	69.47	70.62	70.16	0.44%	23,942
May 5, 2025	69.03	71.14	69.03	70.31	69.85	0.49%	25,256
May 2, 2025	69.34	70.47	69.22	69.97	69.51	1.41%	19,453
May 1, 2025	67.84	69.08	67.16	69.00	68.55	1.69%	18,596
Apr 30, 2025	67.95	68.46	66.88	67.85	67.41	-1.15%	29,479
Apr 29, 2025	67.42	68.83	67.42	68.64	68.19	0.91%	26,381
Apr 28, 2025	66.80	68.41	66.70	68.02	67.58	1.51%	28,935
Apr 25, 2025	67.16	67.60	65.95	67.01	66.57	-0.92%	28,686
Apr 24, 2025	68.33	68.33	66.85	67.63	67.19	1.21%	27,621
Apr 23, 2025	67.76	67.76	66.07	66.82	66.38	1.03%	20,580
Apr 22, 2025	67.05	67.05	64.50	66.14	65.71	3.72%	25,975
Apr 21, 2025	63.73	69.33	62.52	63.77	63.35	-0.50%	33,309
Apr 17, 2025	62.61	64.92	62.38	64.09	63.67	2.46%	37,359
Apr 16, 2025	62.40	62.86	61.62	62.55	62.14	-0.67%	20,105