Republic Bancorp, Inc. (RBCAA) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +11.6%
- 3M
- +29.2%
- YTD
- +32.8%
- 1Y
- +23.5%
- 3Y
- +28.2%
- 5Y
- +14.4%
Loading 10-year price history...
RBCAA Historical Performance
RBCAA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.8%
- 2003 annual price return
- +63.6%
- 2004 annual price return
- +37.9%
- 2005 annual price return
- -12.9%
- 2006 annual price return
- +22.6%
- 2007 annual price return
- -31.0%
- 2008 annual price return
- +74.2%
- 2009 annual price return
- -23.6%
- 2010 annual price return
- +16.7%
- 2011 annual price return
- -4.0%
- 2012 annual price return
- -11.3%
- 2013 annual price return
- +9.6%
- 2014 annual price return
- +1.2%
- 2015 annual price return
- +8.3%
- 2016 annual price return
- +54.2%
- 2017 annual price return
- -4.7%
- 2018 annual price return
- +0.7%
- 2019 annual price return
- +18.3%
- 2020 annual price return
- -22.7%
- 2021 annual price return
- +42.5%
- 2022 annual price return
- -19.8%
- 2023 annual price return
- +34.6%
- 2024 annual price return
- +27.1%
- 2025 annual price return
- +0.0%
- 2026 annual price return
- +1.5%
RBCAA Stock Price Trajectory (1998–2026)
As of June 30, 2026, Republic Bancorp, Inc. (RBCAA) trades at $90.30, representing a +23.5% return over the past year. The stock has delivered a +103.9% total return over five years (+14.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $90.70 on June 29, 2026. From this peak, RBCAA has corrected -0.4%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-4.2% 1Y), IBCP (+11.2% 1Y), and SFNC (+19.6% 1Y), RBCAA has outperformed the peer group average. Compare RBCAA vs FFIN →
RBCAA Historical Price Data · from 1998
Rows 1–50 of 7,028| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 89.86 | 90.70 | 88.78 | 90.30 | 86K | +1.03% |
| 2026-06-26 | 88.44 | 90.14 | 88.22 | 89.38 | 0 | +1.49% |
| 2026-06-25 | 87.73 | 88.84 | 87.00 | 88.07 | 104K | +0.23% |
| 2026-06-24 | 86.35 | 87.93 | 85.07 | 87.87 | 98K | +0.84% |
| 2026-06-23 | 84.86 | 87.49 | 84.86 | 87.14 | 105K | +1.78% |
| 2026-06-22 | 85.00 | 86.42 | 84.37 | 85.62 | 127K | +1.01% |
| 2026-06-18 | 85.56 | 85.81 | 84.55 | 84.76 | 238K | +0.08% |
| 2026-06-17 | 86.17 | 87.50 | 83.76 | 84.69 | 172K | -0.78% |
| 2026-06-16 | 85.65 | 86.30 | 84.81 | 85.36 | 115K | +0.18% |
| 2026-06-15 | 87.68 | 88.23 | 84.56 | 85.21 | 40K | -2.79% |
| 2026-06-12 | 87.23 | 88.50 | 87.23 | 87.66 | 73K | +0.90% |
| 2026-06-11 | 88.00 | 88.78 | 86.77 | 86.88 | 93K | -0.97% |
| 2026-06-10 | 87.37 | 88.37 | 87.27 | 87.73 | 74K | +1.81% |
| 2026-06-09 | 85.87 | 87.14 | 85.19 | 86.17 | 70K | +1.53% |
| 2026-06-08 | 85.70 | 85.77 | 84.36 | 84.87 | 99K | +0.44% |
| 2026-06-05 | 84.12 | 85.58 | 83.76 | 84.50 | 58K | +0.38% |
| 2026-06-04 | 82.07 | 84.76 | 81.92 | 84.18 | 85K | +3.98% |
| 2026-06-03 | 81.58 | 82.36 | 80.05 | 80.96 | 109K | -1.70% |
| 2026-06-02 | 79.32 | 82.39 | 79.05 | 82.36 | 97K | +3.25% |
| 2026-06-01 | 80.10 | 80.81 | 79.11 | 79.77 | 89K | -1.46% |
| 2026-05-29 | 80.93 | 81.36 | 80.31 | 80.95 | 100K | +0.76% |
| 2026-05-28 | 79.62 | 80.37 | 79.05 | 80.34 | 72K | +0.61% |
| 2026-05-27 | 80.65 | 81.44 | 79.29 | 79.85 | 81K | -0.80% |
| 2026-05-26 | 80.50 | 81.05 | 79.56 | 80.49 | 59K | +1.36% |
| 2026-05-22 | 79.57 | 80.44 | 79.20 | 79.41 | 0 | -0.18% |
| 2026-05-21 | 77.59 | 80.01 | 77.21 | 79.55 | 51K | +1.43% |
| 2026-05-20 | 77.99 | 78.44 | 77.14 | 78.43 | 57K | +1.13% |
| 2026-05-19 | 77.05 | 78.19 | 76.78 | 77.55 | 70K | +0.65% |
| 2026-05-18 | 76.17 | 77.16 | 75.48 | 77.05 | 44K | +2.08% |
| 2026-05-15 | 75.87 | 76.54 | 75.21 | 75.48 | 50K | -1.55% |
| 2026-05-14 | 76.30 | 77.17 | 76.16 | 76.67 | 96K | +1.05% |
| 2026-05-13 | 76.10 | 76.36 | 75.50 | 75.87 | 67K | -0.21% |
| 2026-05-12 | 74.63 | 76.28 | 74.63 | 76.03 | 67K | -0.18% |
| 2026-05-11 | 77.38 | 77.38 | 76.03 | 76.17 | 75K | -1.58% |
| 2026-05-08 | 76.27 | 77.54 | 75.41 | 77.39 | 88K | +0.74% |
| 2026-05-07 | 76.88 | 77.70 | 76.30 | 76.82 | 126K | -0.19% |
| 2026-05-06 | 77.45 | 77.64 | 76.40 | 76.97 | 73K | +0.64% |
| 2026-05-05 | 75.86 | 77.26 | 75.86 | 76.48 | 50K | +0.88% |
| 2026-05-04 | 75.63 | 76.77 | 75.17 | 75.81 | 21K | -0.62% |
| 2026-05-01 | 75.56 | 76.91 | 74.80 | 76.28 | 66K | +0.73% |
| 2026-04-30 | 74.70 | 75.99 | 74.36 | 75.73 | 38K | +1.03% |
| 2026-04-29 | 76.46 | 76.51 | 74.80 | 74.96 | 41K | -1.85% |
| 2026-04-28 | 75.44 | 77.00 | 75.36 | 76.37 | 105K | +1.64% |
| 2026-04-27 | 74.83 | 75.52 | 73.96 | 75.14 | 61K | +2.38% |
| 2026-04-24 | 76.02 | 76.28 | 72.57 | 73.39 | 104K | -4.46% |
| 2026-04-23 | 72.63 | 77.08 | 72.52 | 76.82 | 72K | +6.02% |
| 2026-04-22 | 74.22 | 74.22 | 72.23 | 72.46 | 53K | -1.44% |
| 2026-04-21 | 75.34 | 75.34 | 72.81 | 73.52 | 65K | -2.22% |
| 2026-04-20 | 74.82 | 75.96 | 74.82 | 75.19 | 65K | -0.37% |
| 2026-04-17 | 73.89 | 76.27 | 73.00 | 75.47 | 74K | +3.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBCAA — Frequently Asked Questions
Quick answers to the most common questions about buying RBCAA stock.
How has RBCAA stock performed recently?
RBCAA returned +23.5% over the past year, beating its 5-year annualized CAGR of +14.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBCAA's all-time high price?
Republic Bancorp, Inc. reached $90.70 on 2026-06-29. The 52-week high is $90.70. Current 1-year return of +23.5% places the stock closer to historical peaks.
Where can I download RBCAA historical price data?
This page provides RBCAA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.