Free Trial

Republic Bancorp (RBCAA) Stock Chart & Stock Price History

Republic Bancorp logo
$73.41 -0.22 (-0.30%)
Closing price 09/25/2025 04:00 PM Eastern
Extended Trading
$73.44 +0.03 (+0.05%)
As of 09/25/2025 04:18 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.

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 14.42%, with a year-to-date return of 5.07%. In the past month, the stock has decreased 4.49%, reflecting recent market activity.

As of the latest close, Republic Bancorp traded at $73.41 with a market cap of $1.43 billion and volume of 17,005 shares. Five years ago, the stock traded at $28.05, representing a 161.71% increase over that period. At the time, it had a market cap of $586.47 million and a volume of 16,693 shares.

Receive RBCAA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Republic Bancorp and its competitors with MarketBeat's FREE daily newsletter.

By 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
-1.85%
1 Month
Performance
-4.49%
3 Month
Performance
+0.60%
Year-To-Date
Performance
+5.07%
1 Year
Performance
+14.42%
5 Year
Performance
+161.71%

RBCAA Stock Chart for Friday, September, 26, 2025

Republic Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$73.63$73.41
-0.30%
$73.92$73.0217,005 shs$1.43 billion
09/24/2025$74.29$73.63
-0.89%
$74.44$73.2921,488 shs$1.44 billion
09/23/2025$74.23$74.29
+0.08%
$75.34$73.9624,413 shs$1.45 billion
09/22/2025$74.79$74.23
-0.75%
$74.65$73.7921,760 shs$1.45 billion
09/19/2025$77.31$74.79
-3.26%
$76.82$74.5883,925 shs$1.46 billion
09/18/2025$75.09$77.31
+2.96%
$77.49$75.5222,316 shs$1.51 billion
09/17/2025$74.73$75.09
+0.48%
$77.48$74.8823,000 shs$1.47 billion
09/16/2025$75.50$74.73
-1.02%
$76.86$73.9817,527 shs$1.46 billion
09/15/2025$75.85$75.50
-0.46%
$76.71$75.4220,198 shs$1.47 billion
09/12/2025$77.07$75.85
-1.58%
$76.51$75.6017,597 shs$1.48 billion
09/11/2025$76.47$77.07
+0.78%
$77.23$75.9824,216 shs$1.51 billion
09/10/2025$75.96$76.47
+0.67%
$76.60$75.3715,674 shs$1.49 billion
09/09/2025$77.06$75.96
-1.43%
$77.29$75.7215,420 shs$1.48 billion
09/08/2025$76.83$77.06
+0.30%
$77.19$76.4616,978 shs$1.50 billion
09/05/2025$77.77$76.83
-1.21%
$78.25$76.4318,094 shs$1.50 billion
09/04/2025$75.99$77.77
+2.34%
$77.90$76.3017,677 shs$1.52 billion
09/03/2025$76.48$75.99
-0.64%
$77.01$75.5020,344 shs$1.48 billion
09/02/2025$76.74$76.48
-0.34%
$76.71$75.4114,375 shs$1.49 billion
09/01/2025$76.74$76.74$77.23$76.0818,363 shs$1.50 billion
08/29/2025$76.98$76.74
-0.31%
$77.23$76.0818,363 shs$1.50 billion
08/28/2025$77.02$76.98
-0.05%
$76.99$76.2317,368 shs$1.50 billion
08/27/2025$76.86$77.02
+0.21%
$77.21$76.5322,154 shs$1.50 billion
08/26/2025$75.94$76.86
+1.21%
$77.34$74.3926,044 shs$1.50 billion
08/25/2025$76.23$75.94
-0.38%
$76.42$75.5519,895 shs$1.48 billion

This page (NASDAQ:RBCAA) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners