Republic Bancorp, Inc. - Class A Common Stock (RBCAA)

Historical Prices For Republic Bancorp, Inc. - Class A Common Stock (RBCAA)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	76.19	77.83	76.19	77.63	39,809	77.63
7/02/2025	75.50	76.23	74.72	76.13	90,416	76.13
7/01/2025	72.90	75.81	72.40	75.48	64,956	75.48
6/30/2025	73.41	73.70	72.39	73.11	95,279	73.11
6/27/2025	72.89	73.65	72.02	72.83	241,621	72.83
6/26/2025	71.10	73.07	71.00	72.97	217,426	72.97
6/25/2025	71.61	71.94	70.67	71.20	171,214	71.20
6/24/2025	71.04	72.49	69.73	71.51	152,572	71.51
6/23/2025	68.16	70.93	68.16	70.81	128,874	70.81
6/20/2025	68.66	69.00	67.66	68.64	93,183	68.64
6/18/2025	68.41	69.65	68.06	68.57	136,028	68.12
6/17/2025	67.47	69.27	67.47	68.54	90,494	68.09
6/16/2025	68.50	69.44	67.39	67.84	69,862	67.39
6/13/2025	68.69	69.30	68.04	68.19	101,310	67.74
6/12/2025	69.80	69.80	68.80	69.67	63,735	69.21
6/11/2025	71.54	72.19	69.85	70.66	56,208	70.20
6/10/2025	69.54	71.78	69.54	71.21	52,435	70.74
6/09/2025	70.12	71.03	69.50	69.64	46,695	69.18
6/06/2025	69.21	70.49	68.73	70.39	36,499	69.93
6/05/2025	68.49	69.47	67.76	68.15	24,155	67.70
6/04/2025	69.53	69.53	68.06	68.43	19,065	67.98
6/03/2025	68.75	69.69	68.17	69.43	15,821	68.97
6/02/2025	67.73	69.16	67.00	68.63	36,193	68.18
5/30/2025	69.47	69.47	68.38	68.54	27,570	68.09
5/29/2025	69.13	69.63	68.96	69.51	19,265	69.05
5/28/2025	69.84	69.84	68.83	69.16	17,560	68.71
5/27/2025	70.17	70.81	69.91	70.31	22,528	69.85
5/23/2025	69.08	71.03	69.08	69.87	16,957	69.41
5/22/2025	71.00	71.72	70.41	70.42	32,550	69.96
5/21/2025	72.68	73.27	71.05	71.70	35,853	71.23
5/20/2025	73.50	74.06	72.63	73.50	25,211	73.02
5/19/2025	72.28	73.62	72.28	73.50	24,227	73.02
5/16/2025	73.48	74.20	72.85	73.34	26,780	72.86
5/15/2025	73.83	74.42	73.73	74.04	21,715	73.55
5/14/2025	72.78	74.39	72.53	73.89	39,209	73.40
5/13/2025	73.70	73.94	72.66	73.19	23,639	72.71
5/12/2025	73.90	74.47	72.73	73.07	40,229	72.59
5/09/2025	71.23	71.80	71.23	71.50	11,965	71.03
5/08/2025	71.00	72.31	71.00	71.50	23,184	71.03
5/07/2025	71.02	71.45	70.26	70.89	29,691	70.42
5/06/2025	69.47	71.28	69.47	70.62	23,942	70.16
5/05/2025	69.03	71.14	69.03	70.31	25,256	69.85
5/02/2025	69.34	70.47	69.22	69.97	19,453	69.51
5/01/2025	67.84	69.08	67.16	69.00	18,596	68.55
4/30/2025	67.95	68.46	66.88	67.85	29,479	67.40
4/29/2025	67.42	68.83	67.42	68.64	26,381	68.19
4/28/2025	66.80	68.41	66.70	68.02	28,935	67.57
4/25/2025	67.16	67.60	65.95	67.01	28,686	66.57
4/24/2025	68.33	68.33	66.85	67.63	27,621	67.19
4/23/2025	67.76	67.76	66.07	66.82	20,580	66.38
4/22/2025	67.05	67.05	64.50	66.14	25,975	65.70
4/21/2025	63.73	69.33	62.52	63.77	33,309	63.35
4/17/2025	62.61	64.92	62.38	64.09	37,359	63.67
4/16/2025	62.40	62.86	61.62	62.55	20,105	62.14
4/15/2025	60.26	63.70	60.26	62.97	38,825	62.56
4/14/2025	60.72	60.99	59.08	60.53	31,428	60.13
4/11/2025	59.86	60.80	59.40	60.66	16,642	60.26
4/10/2025	61.47	61.54	58.74	60.57	29,502	60.17
4/09/2025	57.33	65.23	57.33	62.93	46,577	62.52
4/08/2025	61.14	63.00	59.39	60.75	50,507	60.35
4/07/2025	58.00	62.00	56.79	60.52	131,689	60.12
4/04/2025	58.19	61.26	58.07	60.91	51,587	60.51