Republic Bancorp, Inc. (RBCAA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RBCAA Historical Performance
Short-Term Returns
RBCAA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Republic Bancorp, Inc. (RBCAA) trades at $76.82, representing a +8.4% return over the past year. The stock has delivered a +86.2% total return over five years (+11.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $80.68 on November 25, 2024. From this peak, RBCAA has corrected -4.8%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-5.4% 1Y), IBCP (+9.1% 1Y), and SFNC (+12.2% 1Y), RBCAA has underperformed the peer group average. Compare RBCAA vs FFIN →
RBCAA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 73.75 | 73.88 | 72.84 | 73.08 | 46K | -0.49% |
| 2026-04-15 | 74.06 | 74.41 | 72.16 | 73.44 | 50K | -1.30% |
| 2026-04-14 | 73.73 | 74.73 | 72.40 | 74.41 | 54K | +0.73% |
| 2026-04-13 | 74.17 | 74.36 | 72.23 | 73.87 | 87K | -0.94% |
| 2026-04-10 | 74.94 | 75.47 | 73.31 | 74.57 | 110K | -0.89% |
| 2026-04-09 | 73.05 | 75.25 | 72.56 | 75.24 | 67K | +3.01% |
| 2026-04-08 | 73.52 | 74.34 | 72.39 | 73.04 | 119K | +1.50% |
| 2026-04-07 | 71.60 | 72.17 | 71.34 | 71.96 | 100K | +0.03% |
| 2026-04-06 | 71.38 | 72.23 | 71.10 | 71.94 | 110K | +0.13% |
| 2026-04-02 | 70.11 | 72.08 | 69.90 | 71.85 | 104K | +1.25% |
| 2026-04-01 | 70.51 | 72.15 | 70.47 | 70.96 | 105K | +0.58% |
| 2026-03-31 | 70.49 | 71.20 | 69.96 | 70.55 | 119K | +0.93% |
| 2026-03-30 | 69.41 | 70.37 | 68.59 | 69.90 | 124K | +1.00% |
| 2026-03-27 | 69.04 | 70.10 | 68.10 | 69.21 | 96K | -0.62% |
| 2026-03-26 | 68.75 | 69.84 | 68.50 | 69.64 | 65K | +1.30% |
See RBCAA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RBCAA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RBCAA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonRBCAA — Frequently Asked Questions
Quick answers to the most common questions about buying RBCAA stock.
How has RBCAA stock performed recently?
RBCAA returned +8.4% over the past year, beating its 5-year annualized CAGR of +11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBCAA's all-time high price?
Republic Bancorp, Inc. reached $80.68 on 2024-11-25. The 52-week high is $78.25. Current 1-year return of +8.4% 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 2011-2026, downloadable in CSV format.