Richmond Mutual Bancorporation, Inc. (RMBI) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +11.2%
- 3M
- +20.3%
- YTD
- +15.6%
- 1Y
- +19.3%
- 3Y
- +13.6%
- 5Y
- +2.1%
Loading 10-year price history...
RMBI Historical Performance
RMBI Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +16.9%
- 2020 annual price return
- -14.0%
- 2021 annual price return
- +18.5%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- -11.5%
- 2024 annual price return
- +21.0%
- 2025 annual price return
- +1.1%
- 2026 annual price return
- -3.6%
RMBI Stock Price Trajectory (2019–2026)
As of June 28, 2026, Richmond Mutual Bancorporation, Inc. (RMBI) trades at $16.19, representing a +19.3% return over the past year. The stock has delivered a +25.9% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.16 on March 4, 2022. From this peak, RMBI has corrected -10.8%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OVBC (+49.6% 1Y), CZWI (+72.5% 1Y), and LKFN (+2.1% 1Y), RMBI has underperformed the peer group average. Compare RMBI vs OVBC →
RMBI Historical Price Data · from 2019
Rows 1–50 of 1,757| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 15.21 | 16.38 | 15.09 | 16.19 | 0 | +7.01% |
| 2026-06-25 | 15.27 | 15.32 | 14.96 | 15.13 | 24K | -0.85% |
| 2026-06-24 | 15.30 | 15.40 | 15.00 | 15.26 | 48K | +0.26% |
| 2026-06-23 | 14.99 | 15.25 | 14.65 | 15.22 | 60K | +3.40% |
| 2026-06-22 | 14.58 | 14.90 | 14.57 | 14.72 | 30K | -0.20% |
| 2026-06-18 | 14.84 | 14.96 | 14.64 | 14.75 | 46K | +0.48% |
| 2026-06-17 | 14.48 | 14.94 | 14.48 | 14.68 | 30K | +0.20% |
| 2026-06-16 | 14.82 | 14.89 | 14.64 | 14.65 | 20K | -0.34% |
| 2026-06-15 | 14.86 | 14.86 | 14.68 | 14.70 | 14K | -1.21% |
| 2026-06-12 | 14.76 | 14.92 | 14.70 | 14.88 | 21K | +1.09% |
| 2026-06-11 | 14.89 | 14.99 | 14.69 | 14.72 | 20K | -1.67% |
| 2026-06-10 | 14.86 | 15.13 | 14.76 | 14.97 | 44K | +1.42% |
| 2026-06-09 | 14.81 | 14.95 | 14.70 | 14.76 | 27K | -0.14% |
| 2026-06-08 | 14.79 | 14.81 | 14.62 | 14.78 | 18K | +0.61% |
| 2026-06-05 | 14.50 | 14.75 | 14.50 | 14.69 | 75K | +1.10% |
| 2026-06-04 | 14.43 | 14.59 | 14.26 | 14.53 | 20K | +1.47% |
| 2026-06-03 | 14.33 | 14.53 | 14.27 | 14.32 | 49K | -2.52% |
| 2026-06-02 | 14.39 | 14.71 | 14.23 | 14.69 | 40K | +3.23% |
| 2026-06-01 | 14.35 | 14.45 | 14.22 | 14.23 | 39K | -2.00% |
| 2026-05-29 | 14.59 | 14.60 | 14.32 | 14.52 | 39K | -0.95% |
| 2026-05-28 | 14.51 | 14.87 | 14.51 | 14.66 | 167K | +0.76% |
| 2026-05-27 | 14.71 | 14.71 | 14.54 | 14.55 | 45K | -0.07% |
| 2026-05-26 | 14.80 | 14.80 | 14.51 | 14.56 | 31K | -0.41% |
| 2026-05-22 | 14.74 | 14.92 | 14.49 | 14.62 | 43K | -0.20% |
| 2026-05-21 | 14.51 | 14.72 | 14.45 | 14.65 | 69K | +0.96% |
| 2026-05-20 | 14.20 | 14.65 | 14.11 | 14.51 | 51K | +2.76% |
| 2026-05-19 | 14.10 | 14.34 | 13.96 | 14.12 | 120K | +0.43% |
| 2026-05-18 | 14.04 | 14.37 | 14.00 | 14.06 | 46K | +0.29% |
| 2026-05-15 | 14.32 | 14.37 | 13.99 | 14.02 | 30K | -2.23% |
| 2026-05-14 | 14.39 | 14.70 | 14.33 | 14.34 | 23K | +0.28% |
| 2026-05-13 | 14.60 | 14.60 | 14.29 | 14.30 | 33K | -1.65% |
| 2026-05-12 | 14.56 | 14.63 | 14.51 | 14.54 | 29K | -0.48% |
| 2026-05-11 | 15.27 | 15.27 | 14.61 | 14.61 | 31K | -3.63% |
| 2026-05-08 | 15.25 | 15.30 | 15.16 | 15.16 | 23K | -0.46% |
| 2026-05-07 | 15.31 | 15.36 | 15.16 | 15.23 | 50K | -0.39% |
| 2026-05-06 | 15.54 | 15.54 | 15.28 | 15.29 | 37K | +0.53% |
| 2026-05-05 | 15.25 | 15.29 | 15.18 | 15.21 | 38K | +0.40% |
| 2026-05-04 | 15.40 | 15.40 | 15.15 | 15.15 | 30K | -2.19% |
| 2026-05-01 | 16.04 | 16.04 | 15.46 | 15.49 | 53K | -2.09% |
| 2026-04-30 | 15.50 | 15.89 | 15.50 | 15.82 | 94K | +1.41% |
| 2026-04-29 | 15.60 | 15.68 | 15.34 | 15.60 | 72K | 0.00% |
| 2026-04-28 | 15.28 | 15.69 | 15.28 | 15.60 | 48K | +2.90% |
| 2026-04-27 | 15.23 | 15.38 | 14.91 | 15.16 | 33K | +1.61% |
| 2026-04-24 | 14.71 | 14.98 | 14.71 | 14.92 | 52K | +0.47% |
| 2026-04-23 | 14.52 | 14.93 | 14.52 | 14.85 | 59K | +0.20% |
| 2026-04-22 | 14.60 | 14.89 | 14.60 | 14.82 | 27K | +1.51% |
| 2026-04-21 | 14.82 | 14.85 | 14.48 | 14.60 | 38K | -0.61% |
| 2026-04-20 | 14.49 | 14.76 | 14.46 | 14.69 | 65K | +0.96% |
| 2026-04-17 | 14.30 | 14.64 | 14.00 | 14.55 | 147K | +2.54% |
| 2026-04-16 | 13.95 | 14.24 | 13.95 | 14.19 | 30K | +1.65% |
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.
RMBI — Frequently Asked Questions
Quick answers to the most common questions about buying RMBI stock.
How has RMBI stock performed recently?
RMBI returned +19.3% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RMBI's all-time high price?
Richmond Mutual Bancorporation, Inc. reached $18.16 on 2022-03-04. The 52-week high is $16.38. Current 1-year return of +19.3% places the stock closer to historical peaks.
Where can I download RMBI historical price data?
This page provides RMBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.