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

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

Date Range:

2025-03-09 - 2025-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	69.21	70.49	68.73	70.39	36,499	70.39
6/05/2025	68.49	69.47	67.76	68.15	24,155	68.15
6/04/2025	69.53	69.53	68.06	68.43	19,065	68.43
6/03/2025	68.75	69.69	68.17	69.43	15,821	69.43
6/02/2025	67.73	69.16	67.00	68.63	36,193	68.63
5/30/2025	69.47	69.47	68.38	68.54	27,570	68.54
5/29/2025	69.13	69.63	68.96	69.51	19,265	69.51
5/28/2025	69.84	69.84	68.83	69.16	17,560	69.16
5/27/2025	70.17	70.81	69.91	70.31	22,528	70.31
5/23/2025	69.08	71.03	69.08	69.87	16,957	69.87
5/22/2025	71.00	71.72	70.41	70.42	32,550	70.42
5/21/2025	72.68	73.27	71.05	71.70	35,853	71.70
5/20/2025	73.50	74.06	72.63	73.50	25,211	73.50
5/19/2025	72.28	73.62	72.28	73.50	24,227	73.50
5/16/2025	73.48	74.20	72.85	73.34	26,780	73.34
5/15/2025	73.83	74.42	73.73	74.04	21,715	74.04
5/14/2025	72.78	74.39	72.53	73.89	39,209	73.89
5/13/2025	73.70	73.94	72.66	73.19	23,639	73.19
5/12/2025	73.90	74.47	72.73	73.07	40,229	73.07
5/09/2025	71.23	71.80	71.23	71.50	11,965	71.50
5/08/2025	71.00	72.31	71.00	71.50	23,184	71.50
5/07/2025	71.02	71.45	70.26	70.89	29,691	70.89
5/06/2025	69.47	71.28	69.47	70.62	23,942	70.62
5/05/2025	69.03	71.14	69.03	70.31	25,256	70.31
5/02/2025	69.34	70.47	69.22	69.97	19,453	69.97
5/01/2025	67.84	69.08	67.16	69.00	18,596	69.00
4/30/2025	67.95	68.46	66.88	67.85	29,479	67.85
4/29/2025	67.42	68.83	67.42	68.64	26,381	68.64
4/28/2025	66.80	68.41	66.70	68.02	28,935	68.02
4/25/2025	67.16	67.60	65.95	67.01	28,686	67.01
4/24/2025	68.33	68.33	66.85	67.63	27,621	67.63
4/23/2025	67.76	67.76	66.07	66.82	20,580	66.82
4/22/2025	67.05	67.05	64.50	66.14	25,975	66.14
4/21/2025	63.73	69.33	62.52	63.77	33,309	63.77
4/17/2025	62.61	64.92	62.38	64.09	37,359	64.09
4/16/2025	62.40	62.86	61.62	62.55	20,105	62.55
4/15/2025	60.26	63.70	60.26	62.97	38,825	62.97
4/14/2025	60.72	60.99	59.08	60.53	31,428	60.53
4/11/2025	59.86	60.80	59.40	60.66	16,642	60.66
4/10/2025	61.47	61.54	58.74	60.57	29,502	60.57
4/09/2025	57.33	65.23	57.33	62.93	46,577	62.93
4/08/2025	61.14	63.00	59.39	60.75	50,507	60.75
4/07/2025	58.00	62.00	56.79	60.52	131,689	60.52
4/04/2025	58.19	61.26	58.07	60.91	51,587	60.91
4/03/2025	62.07	62.45	60.08	60.50	48,253	60.50
4/02/2025	62.95	64.18	62.72	64.18	27,584	64.18
4/01/2025	63.67	64.27	63.26	63.75	23,565	63.75
3/31/2025	64.12	65.01	63.40	63.82	55,460	63.82
3/28/2025	65.67	65.67	64.14	64.45	16,248	64.45
3/27/2025	65.25	66.15	65.19	66.15	23,320	66.15
3/26/2025	65.02	65.35	64.26	65.10	18,284	65.10
3/25/2025	66.33	66.33	64.48	64.48	25,526	64.48
3/24/2025	64.88	65.92	64.88	65.63	17,273	65.63
3/21/2025	63.66	64.47	63.27	63.87	64,326	63.87
3/20/2025	64.99	65.84	64.81	64.90	32,343	64.45
3/19/2025	65.42	66.95	64.65	65.79	46,403	65.33
3/18/2025	64.41	65.14	64.19	64.60	21,885	64.15
3/17/2025	64.53	65.08	64.13	65.08	17,577	64.63
3/14/2025	63.62	65.16	63.62	64.81	14,602	64.36
3/13/2025	63.94	65.06	63.01	63.57	15,579	63.13
3/12/2025	64.28	64.47	63.09	64.15	35,176	63.70
3/11/2025	65.33	65.33	63.86	64.22	20,405	63.77
3/10/2025	65.44	65.98	64.58	64.77	27,847	64.32