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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	71.26	71.26	70.00	70.85	19,590	70.85
10/01/2025	71.55	72.72	70.98	71.35	20,299	71.35
9/30/2025	72.30	73.38	71.12	72.25	37,096	72.25
9/29/2025	73.64	73.64	72.16	72.26	28,793	72.26
9/26/2025	73.80	74.01	73.11	73.83	15,874	73.83
9/25/2025	73.92	73.92	73.02	73.41	17,005	73.41
9/24/2025	74.12	74.44	73.29	73.63	22,257	73.63
9/23/2025	74.90	75.34	73.96	74.29	24,413	74.29
9/22/2025	74.63	74.65	73.79	74.23	21,760	74.23
9/19/2025	76.75	76.83	74.58	74.79	83,925	74.79
9/18/2025	75.52	77.49	75.52	77.31	22,316	76.85
9/17/2025	75.15	77.48	74.88	75.09	23,000	74.65
9/16/2025	75.46	76.86	73.98	74.73	17,527	74.29
9/15/2025	76.18	76.71	75.42	75.50	20,278	75.06
9/12/2025	75.94	76.51	75.60	75.85	17,597	75.41
9/11/2025	75.98	77.23	75.98	77.07	24,216	76.62
9/10/2025	75.37	76.59	75.37	76.47	15,828	76.02
9/09/2025	76.61	77.29	75.72	75.95	15,420	75.51
9/08/2025	77.19	77.19	76.46	77.06	16,982	76.61
9/05/2025	78.00	78.25	76.43	76.83	18,094	76.38
9/04/2025	76.59	77.90	76.30	77.77	17,677	77.32
9/03/2025	76.28	77.01	75.50	75.99	20,344	75.55
9/02/2025	75.87	76.71	75.41	76.48	14,375	76.03
8/29/2025	76.98	77.23	76.08	76.74	18,363	76.29
8/28/2025	76.82	76.99	76.23	76.98	17,368	76.53
8/27/2025	76.85	77.21	76.53	77.02	22,154	76.57
8/26/2025	75.18	77.34	74.39	76.86	26,044	76.41
8/25/2025	75.69	76.42	75.55	75.94	19,895	75.50
8/22/2025	73.93	77.00	73.93	76.23	43,187	75.79
8/21/2025	72.36	72.94	72.05	72.58	15,431	72.16
8/20/2025	72.27	72.94	71.55	72.54	22,248	72.12
8/19/2025	72.01	72.48	71.86	72.30	19,206	71.88
8/18/2025	71.58	72.42	71.56	72.17	16,782	71.75
8/15/2025	72.82	72.82	70.97	71.54	32,866	71.12
8/14/2025	72.32	73.19	71.57	72.56	24,561	72.14
8/13/2025	71.78	73.09	71.78	73.09	29,501	72.66
8/12/2025	69.33	71.58	69.33	71.36	30,494	70.94
8/11/2025	69.01	69.01	67.91	68.77	29,606	68.37
8/08/2025	68.21	68.68	67.77	68.57	23,384	68.17
8/07/2025	68.25	68.39	67.75	67.80	18,968	67.40
8/06/2025	68.44	68.68	68.06	68.23	16,115	67.83
8/05/2025	68.58	68.85	67.85	68.64	24,333	68.24
8/04/2025	67.99	69.05	67.65	68.63	29,710	68.23
8/01/2025	68.41	68.41	66.81	67.50	36,349	67.11
7/31/2025	69.51	69.51	68.63	68.86	28,325	68.46
7/30/2025	70.53	72.09	69.91	70.21	30,068	69.80
7/29/2025	72.23	72.50	70.74	70.74	24,976	70.33
7/28/2025	72.15	72.60	70.81	71.70	29,063	71.28
7/25/2025	72.44	72.87	71.07	72.11	26,376	71.69
7/24/2025	73.60	73.86	72.52	72.64	30,619	72.22
7/23/2025	74.83	74.83	73.35	74.40	36,142	73.97
7/22/2025	74.67	75.58	74.03	74.07	37,325	73.64
7/21/2025	76.16	76.60	74.75	74.98	37,379	74.54
7/18/2025	77.42	77.94	74.88	75.68	55,973	75.24
7/17/2025	73.88	76.04	73.88	75.63	49,994	75.19
7/16/2025	73.38	74.60	73.01	74.26	49,393	73.83
7/15/2025	75.40	75.40	72.84	72.86	41,780	72.43
7/14/2025	74.01	75.60	74.00	75.26	44,032	74.82
7/11/2025	75.22	75.58	74.04	74.17	89,537	73.74
7/10/2025	75.09	76.61	75.09	75.32	39,613	74.88
7/09/2025	75.39	75.93	75.03	75.53	52,089	75.09
7/08/2025	75.55	76.61	75.46	75.55	60,758	75.11
7/07/2025	77.26	78.02	75.51	75.52	65,086	75.08
7/03/2025	76.19	77.83	76.19	77.63	39,809	77.18