Republic Bancorp (RBCAA) Stock Chart & Stock Price History $68.42 -3.04 (-4.25%) Closing price 04:00 PM EasternExtended Trading$68.19 -0.23 (-0.33%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Republic Bancorp Stock Price Performance The Republic Bancorp (RBCAA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.82%, with a year-to-date return of -2.08%. In the past month, the stock has decreased 8.44%, reflecting recent market activity. As of the latest close, Republic Bancorp traded at $71.46 with a market cap of $1.40 billion and volume of 28,549 shares. Five years ago, the stock traded at $32.84, representing a 108.34% increase over that period. At the time, it had a market cap of $686.62 million and a volume of 27,708 shares. Receive RBCAA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.44%1 Month Performance-8.44%3 Month Performance-7.86%Year-To-Date Performance-2.08%1 Year Performance+1.82%5 Year Performance+108.34% RBCAA Stock Chart for Thursday, October, 16, 2025 RBCAA Chart by TradingView Republic Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/15/2025$71.52$71.46-0.08%$71.85$70.2528,549 shs$1.40 billion10/14/2025$70.09$71.52+2.04%$72.04$69.9828,675 shs$1.40 billion10/13/2025$68.72$70.09+1.99%$70.11$68.7520,906 shs$1.37 billion10/10/2025$70.70$68.72-2.80%$71.10$68.7022,196 shs$1.34 billion10/09/2025$71.03$70.70-0.46%$71.03$70.1218,064 shs$1.38 billion10/08/2025$70.74$71.03+0.41%$71.31$70.8016,170 shs$1.39 billion10/07/2025$72.28$70.74-2.13%$72.18$70.6554,203 shs$1.38 billion10/06/2025$71.75$72.28+0.74%$72.68$71.1621,520 shs$1.41 billion10/03/2025$70.85$71.75+1.27%$72.05$70.7726,183 shs$1.40 billion10/02/2025$71.35$70.85-0.70%$71.26$70.0019,590 shs$1.38 billion Get the Latest News and Ratings for RBCAA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter. 10/01/2025$72.25$71.35-1.25%$72.71$70.9820,299 shs$1.39 billion09/30/2025$72.26$72.25-0.01%$73.38$71.1237,096 shs$1.41 billion09/29/2025$73.83$72.26-2.13%$73.64$72.1628,493 shs$1.41 billion09/26/2025$73.41$73.83+0.57%$74.01$73.1114,323 shs$1.44 billion09/25/2025$73.63$73.41-0.30%$73.92$73.0217,005 shs$1.43 billion09/24/2025$74.29$73.63-0.89%$74.44$73.2921,488 shs$1.44 billion09/23/2025$74.23$74.29+0.08%$75.34$73.9624,413 shs$1.45 billion09/22/2025$74.79$74.23-0.75%$74.65$73.7921,760 shs$1.45 billion09/19/2025$77.31$74.79-3.26%$76.82$74.5883,925 shs$1.46 billion09/18/2025$75.09$77.31+2.96%$77.49$75.5222,316 shs$1.51 billion09/17/2025$74.73$75.09+0.48%$77.48$74.8823,000 shs$1.47 billion09/16/2025$75.50$74.73-1.02%$76.86$73.9817,527 shs$1.46 billion09/15/2025$75.85$75.50-0.46%$76.71$75.4220,198 shs$1.47 billion Related Companies First Busey Stock Chart Community Trust Bancorp Stock Chart First Community Bancshares Stock Chart First Financial Bancorp. Stock Chart First Mid Bancshares Stock Chart Great Southern Bancorp Stock Chart Mercantile Bank Stock Chart First Financial Corporation Indiana Stock Chart Towne Bank Stock Chart Tompkins Financial Stock Chart Receive RBCAA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RBCAA) was last updated on 10/16/2025 by MarketBeat.com Staff From Our PartnersBuilding The Infrastructure for the Coming Financial ResetWhile China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...Intellistake | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredIs *BSEM* Oversold??BioStem Technologies Inc. (OTC: BSEM) is emerging as one of the most exciting MedTech stories of 2025. The com...Huge Alerts | SponsoredMelt-up warning Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...Porter & Company | SponsoredTrump’s “Smart Dollar” just went mainstream"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...Stansberry Research | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Republic Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Republic Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
