Stock listing
NASDAQ:RBCAA Republic Bancorp, Inc. Stock
Home listing (NASDAQ) of Republic Bancorp, Inc.
Follow Republic Bancorp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:RBCAA
$90.30 USD -1.41 (-1.5%)
Close on Oct 30, 2026
- Day range
- $89.99 – $92.36 USDOct 30, 2026
- Volume
- 110,856 sharesOct 30, 2026
- Market cap
- $1.58B USDAt the close on Oct 30, 2026 · price × 17.50M shares outstanding
- 52-week range
- $63.97 – $102.22 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $9.95M USDMedian day 99,643 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RBCAA · Home | $90.30 USD | -1.41 (-1.5%) | 110,856 | $91.85 | $92.36 | $89.99 | $91.71 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:RBCAA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $90.30 | -1.41 | -1.5% | $91.85 | $92.36 | $89.99 | 110,856 | |
| $91.71 | +0.27 | +0.3% | $92.17 | $93.97 | $91.37 | 103,708 | |
| $91.44 | -0.67 | -0.7% | $92.35 | $92.60 | $90.24 | 91,332 | |
| $92.11 | -0.53 | -0.6% | $93.06 | $94.00 | $91.78 | 117,707 | |
| $92.64 | +1.04 | +1.1% | $91.60 | $93.49 | $91.55 | 123,434 | |
| $91.60 | -0.60 | -0.7% | $90.79 | $92.20 | $89.98 | 156,419 | |
| $92.20 | +1.51 | +1.7% | $90.86 | $92.61 | $90.86 | 76,897 | |
| $90.69 | -1.27 | -1.4% | $92.10 | $92.85 | $90.16 | 125,605 | |
| $91.96 | +1.285 | +1.4% | $91.34 | $93.02 | $91.34 | 53,791 | |
| $90.68 | -1.715 | -1.9% | $92.59 | $92.74 | $90.38 | 63,128 | |
| $92.39 | +0.63 | +0.7% | $92.14 | $93.64 | $89.58 | 75,947 | |
| $91.76 | +0.95 | +1.0% | $91.43 | $92.92 | $91.30 | 97,379 | |
| $90.81 | -0.35 | -0.4% | $89.82 | $91.59 | $89.05 | 192,671 | |
| $91.16 | -0.97 | -1.1% | $92.71 | $92.97 | $90.89 | 110,794 | |
| $92.13 | +1.20 | +1.3% | $90.53 | $92.39 | $90.53 | 123,542 | |
| $90.93 | -1.42 | -1.5% | $92.50 | $92.50 | $90.93 | 128,294 | |
| $92.35 | +0.46 | +0.5% | $92.13 | $93.24 | $91.63 | 91,804 | |
| $91.89 | -1.40 | -1.5% | $92.38 | $92.50 | $91.42 | 103,787 | |
| $93.29 | -0.30 | -0.3% | $93.99 | $94.15 | $93.16 | 78,538 | |
| $93.59 | -0.105 | -0.1% | $93.64 | $93.77 | $92.70 | 97,083 | |
| $93.70 | +1.485 | +1.6% | $92.97 | $93.79 | $92.64 | 55,764 | |
| $92.21 | +0.51 | +0.6% | $91.36 | $92.25 | $89.99 | 103,601 | |
| $91.70 | -0.68 | -0.7% | $92.22 | $93.28 | $91.22 | 101,907 | |
| $92.38 | -1.07 | -1.1% | $93.30 | $93.89 | $91.92 | 75,194 | |
| $93.45 | -1.10 | -1.2% | $94.43 | $94.79 | $93.39 | 74,807 | |
| $94.55 | +0.42 | +0.4% | $94.53 | $94.98 | $93.96 | 71,822 | |
| $94.13 | +0.80 | +0.9% | $93.77 | $94.65 | $93.53 | 73,143 | |
| $93.33 | -0.39 | -0.4% | $93.65 | $94.18 | $93.11 | 67,293 | |
| $93.72 | -0.045 | 0.0% | $94.51 | $95.28 | $93.72 | 150,610 | |
| $93.77 | -0.075 | -0.1% | $94.05 | $94.61 | $93.66 | 123,242 | |
| $93.84 | +0.03 | 0.0% | $93.08 | $94.14 | $92.00 | 234,878 | |
| $93.81 | -0.28 | -0.3% | $94.86 | $95.13 | $93.42 | 128,170 | |
| $94.09 | -2.58 | -2.7% | $96.39 | $96.64 | $93.19 | 163,238 | |
| $96.67 | +0.16 | +0.2% | $96.33 | $97.08 | $96.12 | 74,444 | |
| $96.51 | +0.24 | +0.2% | $96.56 | $97.50 | $95.68 | 124,416 | |
| $96.27 | -0.97 | -1.0% | $98.33 | $99.13 | $95.93 | 86,674 | |
| $97.24 | +0.98 | +1.0% | $96.26 | $97.32 | $95.41 | 106,684 | |
| $96.26 | -0.15 | -0.2% | $95.73 | $96.58 | $94.41 | 146,030 | |
| $96.41 | -0.39 | -0.4% | $96.16 | $97.00 | $95.65 | 152,858 | |
| $96.80 | +1.28 | +1.3% | $95.49 | $97.39 | $95.49 | 106,271 | |
| $95.52 | -0.825 | -0.9% | $96.61 | $97.77 | $95.23 | 115,890 | |
| $96.35 | +1.635 | +1.7% | $94.71 | $96.80 | $94.37 | 145,379 | |
| $94.71 | +1.20 | +1.3% | $93.58 | $94.99 | $92.88 | 159,901 | |
| $93.51 | -1.39 | -1.5% | $94.65 | $94.65 | $92.93 | 70,443 | |
| $94.90 | +0.96 | +1.0% | $93.94 | $95.67 | $93.94 | 84,603 | |
| $93.94 | -0.34 | -0.4% | $93.46 | $94.21 | $92.47 | 68,449 | |
| $94.28 | -0.16 | -0.2% | $94.52 | $96.99 | $93.50 | 102,177 | |
| $94.44 | -0.54 | -0.6% | $95.13 | $95.35 | $94.36 | 113,503 | |
| $94.98 | +0.62 | +0.7% | $94.41 | $95.98 | $94.05 | 88,081 | |
| $94.36 | +0.02 | 0.0% | $94.67 | $95.06 | $93.72 | 93,692 | |
| $94.34 | +0.94 | +1.0% | $93.25 | $94.47 | $92.50 | 88,098 | |
| $93.40 | -2.68 | -2.8% | $96.16 | $96.47 | $93.25 | 81,669 | |
| $96.08 | -0.68 | -0.7% | $96.96 | $97.43 | $95.99 | 69,182 | |
| $96.76 | -1.21 | -1.2% | $97.52 | $98.15 | $94.69 | 77,121 | |
| $97.97 | -0.01 | 0.0% | $97.98 | $98.49 | $97.60 | 63,780 | |
| $97.98 | +0.87 | +0.9% | $97.31 | $98.77 | $95.71 | 132,458 | |
| $97.11 | -1.96 | -2.0% | $98.98 | $99.89 | $97.01 | 181,358 | |
| $99.07 | +1.56 | +1.6% | $97.99 | $99.59 | $97.11 | 64,731 | |
| $97.51 | -1.68 | -1.7% | $98.56 | $99.00 | $97.14 | 79,992 | |
| $99.19 | -0.43 | -0.4% | $99.47 | $99.97 | $98.04 | 72,323 | |
| $99.62 | -0.66 | -0.7% | $100.92 | $102.22 | $99.51 | 83,695 | |
| $100.28 | -0.30 | -0.3% | $101.10 | $101.81 | $100.10 | 136,096 | |
| $100.58 | +1.06 | +1.1% | $99.28 | $101.50 | $99.04 | 70,465 | |
| $99.52 | -0.02 | 0.0% | $101.07 | $101.13 | $98.33 | 135,597 | |
| $99.54 | +1.10 | +1.1% | $98.34 | $100.23 | $98.00 | 133,679 | |
| $98.44 | -1.31 | -1.3% | $99.97 | $99.97 | $98.20 | 89,052 |
- Ticker
- NASDAQ:RBCAA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 23, 2026
Republic Bancorp Reports Solid Third Quarter Results Highlighted by Continued Strong Core Banking Net Interest Income Expansion
Latest deck · Apr 23, 2026
Shareholder Meeting (April 2026)
Shareholder meeting · 45 slides
Latest news
Republic Bancorp Reports Solid Third Quarter Results Highlighted by Continued Strong Core Banking Net Interest Income Expansion
Oct 23, 2026
Closed $91.60 (-0.7%) on Oct 23, 2026
Republic Bancorp Named to American Banker's 2026 Top-Performing Banks List
Aug 20, 2026
Closed $94.34 (+1.0%) on Aug 20, 2026
Republic Bancorp Reports Solid Second Quarter Results Highlighted by Continued Strong Core Bank Net Interest Income Expansion
Jul 24, 2026
Closed $93.63 (+3.2%) on Jul 24, 2026
Republic Bank Brings Community Together for Sixth Annual Juneteenth Celebration
Jun 8, 2026
Closed $84.87 (+0.4%) on Jun 8, 2026
Republic Bancorp, Inc. Earns Raymond James Community Banker’s Cup Honor for the Second Consecutive Year
Jun 2, 2026
Closed $82.36 (+3.2%) on Jun 2, 2026
Republic Bancorp Reports Solid First Quarter Results Highlighted by Strong Core Bank Net Interest Income Expansion
Apr 23, 2026
Closed $76.82 (+6.0%) on Apr 23, 2026
Republic Bank Appoints Frank Vitarelli as Florida Market President
Apr 1, 2026
Closed $70.96 (+0.6%) on Apr 1, 2026
Republic Bank Earns Top 25 Community Bank Recognition from S&P Global Market Intelligence
Mar 31, 2026
Closed $70.55 (+0.9%) on Mar 31, 2026
Republic Bank Announces Executive Promotions to Propel Innovation
Mar 17, 2026
Closed $68.70 (-1.0%) on Mar 17, 2026
Republic Bank Earns Spot on Forbes’ 2026 America’s Best Banks List for Third Straight Year
Mar 3, 2026
Closed $69.72 (-0.1%) on Mar 3, 2026
Decks
Shareholder Meeting (April 2026)
Shareholder meeting · 45 slides · Apr 23, 2026
Raymond James 2025 U.S. Bank Conference
Conference · 27 slides · September 2025
Shareholder Meeting (April 2025)
Shareholder meeting · 38 slides · Apr 24, 2025
Shareholder Meeting (April 2024)
Shareholder meeting · 40 slides · Apr 25, 2024
Republic Bancorp, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 18 in the last 12 months · 83 in all · newest Oct 23, 2026 · oldest 2019
- Decks
- 23 decks · latest Apr 23, 2026
Where Republic Bancorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RBCAA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:RBCAA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Republic Bancorp, Inc.