Republic Bancorp, Inc. - Price History
Monthly price history for RBCAA (Republic Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $49.37 | $49.37 |
| March 2024 | $51 | $51 |
| February 2024 | $48.85 | $49.26 |
| January 2024 | $50.76 | $51.19 |
| December 2023 | $54.70 | $55.16 |
| November 2023 | $46.23 | $46.95 |
| October 2023 | $43.51 | $44.19 |
| September 2023 | $43.37 | $44.05 |
| August 2023 | $43.38 | $44.44 |
| July 2023 | $44.74 | $45.83 |
| June 2023 | $41.49 | $42.50 |
| May 2023 | $40.80 | $42.14 |
| April 2023 | $38.05 | $39.30 |
| March 2023 | $41.08 | $42.43 |
| February 2023 | $42.69 | $44.50 |
| January 2023 | $43.15 | $44.98 |
| December 2022 | $39.25 | $40.92 |
| November 2022 | $41.93 | $44.07 |
| October 2022 | $44.10 | $46.35 |
| September 2022 | $36.44 | $38.30 |
| August 2022 | $40.10 | $42.50 |
| July 2022 | $42.30 | $44.84 |
| June 2022 | $45.52 | $48.25 |
| May 2022 | $43.03 | $45.95 |
| April 2022 | $39.03 | $41.68 |
| March 2022 | $42.08 | $44.94 |
| February 2022 | $42.64 | $45.88 |
| January 2022 | $45.56 | $49.02 |
| December 2021 | $47.26 | $50.84 |
| November 2021 | $47.34 | $51.23 |
| October 2021 | $49.92 | $54.02 |
| September 2021 | $46.81 | $50.65 |
| August 2021 | $46.04 | $50.13 |
| July 2021 | $44.78 | $48.76 |
| June 2021 | $42.36 | $46.13 |
| May 2021 | $42.39 | $46.45 |
| April 2021 | $41 | $44.93 |
| March 2021 | $40.42 | $44.29 |
| February 2021 | $38.11 | $42.04 |
| January 2021 | $32.71 | $36.09 |
| December 2020 | $32.70 | $36.07 |
| November 2020 | $31.76 | $35.30 |
| October 2020 | $29.98 | $33.33 |
| September 2020 | $25.33 | $28.16 |
| August 2020 | $27.42 | $30.76 |
| July 2020 | $26.94 | $30.22 |
| June 2020 | $29.16 | $32.71 |
| May 2020 | $28.32 | $32.05 |
| April 2020 | $29.45 | $33.33 |
| March 2020 | $29.18 | $33.03 |
| February 2020 | $31.28 | $35.74 |
| January 2020 | $36.67 | $41.90 |
| December 2019 | $40.96 | $46.80 |
| November 2019 | $40.21 | $46.20 |
| October 2019 | $38.70 | $44.47 |
| September 2019 | $37.82 | $43.45 |
| August 2019 | $36.73 | $42.45 |
| July 2019 | $41.33 | $47.77 |
| June 2019 | $43.04 | $49.75 |
| May 2019 | $39.44 | $45.84 |
| April 2019 | $40.66 | $47.26 |
| March 2019 | $38.47 | $44.72 |
| February 2019 | $38.68 | $45.24 |
| January 2019 | $35.65 | $41.69 |
| December 2018 | $33.11 | $38.72 |
| November 2018 | $36.77 | $43.27 |
| October 2018 | $38.13 | $44.87 |
| September 2018 | $39.18 | $46.10 |
| August 2018 | $41.11 | $48.61 |
| July 2018 | $40.48 | $47.87 |
| June 2018 | $38.31 | $45.30 |
| May 2018 | $36.93 | $43.91 |
| April 2018 | $35.47 | $42.17 |
| March 2018 | $32.21 | $38.30 |
| February 2018 | $31.14 | $37.25 |
| January 2018 | $32.22 | $38.54 |
| December 2017 | $31.78 | $38.02 |
| November 2017 | $35.39 | $42.56 |
| October 2017 | $32.70 | $39.32 |
| September 2017 | $32.34 | $38.89 |
| August 2017 | $29.40 | $35.58 |
| July 2017 | $29.67 | $35.90 |
| June 2017 | $29.50 | $35.70 |
| May 2017 | $28.49 | $34.68 |
| April 2017 | $29.56 | $35.98 |
| March 2017 | $28.25 | $34.39 |
| February 2017 | $28.23 | $34.58 |
| January 2017 | $28.29 | $34.65 |
| December 2016 | $32.28 | $39.54 |
| November 2016 | $30.07 | $37.03 |
| October 2016 | $25.70 | $31.64 |
| September 2016 | $25.24 | $31.08 |
| August 2016 | $25.82 | $32.01 |
| July 2016 | $24.04 | $29.81 |
| June 2016 | $22.28 | $27.63 |
| May 2016 | $22.19 | $27.73 |
| April 2016 | $21.86 | $27.31 |
| March 2016 | $20.67 | $25.83 |
| February 2016 | $20.34 | $25.61 |
| January 2016 | $21.21 | $26.71 |
| December 2015 | $20.97 | $26.41 |
| November 2015 | $21.13 | $26.82 |
| October 2015 | $20.04 | $25.43 |
| September 2015 | $19.34 | $24.55 |
| August 2015 | $19.53 | $24.99 |
| July 2015 | $19.66 | $25.15 |
| June 2015 | $20.08 | $25.70 |
| May 2015 | $19.04 | $24.56 |
| April 2015 | $18.44 | $23.78 |
| March 2015 | $19.18 | $24.73 |
| February 2015 | $18.40 | $23.91 |
| January 2015 | $17.54 | $22.79 |
| December 2014 | $19.02 | $24.72 |
| November 2014 | $17.34 | $22.71 |
| October 2014 | $18.51 | $24.25 |
| September 2014 | $18.08 | $23.69 |
| August 2014 | $17.24 | $22.76 |
| July 2014 | $17.62 | $23.26 |
| June 2014 | $17.96 | $23.72 |
| May 2014 | $17.47 | $23.25 |
| April 2014 | $18.04 | $24.01 |
| March 2014 | $16.98 | $22.60 |
| February 2014 | $17.96 | $24.09 |
| January 2014 | $17.22 | $23.09 |
| December 2013 | $18.30 | $24.54 |
| November 2013 | $18.36 | $24.82 |
| October 2013 | $17.03 | $23.02 |
| September 2013 | $20.38 | $27.55 |
| August 2013 | $19.42 | $26.41 |
| July 2013 | $19.24 | $26.17 |
| June 2013 | $16.12 | $21.92 |
| May 2013 | $17.37 | $23.81 |
| April 2013 | $16.20 | $22.20 |
| March 2013 | $16.52 | $22.64 |
| February 2013 | $15.67 | $21.64 |
| January 2013 | $16.27 | $22.47 |
| December 2012 | $15.30 | $21.13 |
| November 2012 | $14.71 | $20.47 |
| October 2012 | $14.71 | $21.62 |
| September 2012 | $14.94 | $21.95 |
| August 2012 | $15.25 | $22.55 |
| July 2012 | $15.97 | $23.61 |
| June 2012 | $15.05 | $22.25 |
| May 2012 | $14.16 | $21.10 |
| April 2012 | $15.79 | $23.53 |
| March 2012 | $16.05 | $23.92 |
| February 2012 | $17.39 | $26.06 |
| January 2012 | $16.96 | $25.41 |
| December 2011 | $15.28 | $22.90 |
| November 2011 | $14.05 | $21.20 |
| October 2011 | $13.48 | $20.34 |
| September 2011 | $11.74 | $17.71 |
| August 2011 | $11.70 | $17.80 |
| July 2011 | $11.90 | $18.11 |
| June 2011 | $13.08 | $19.90 |
| May 2011 | $13.35 | $20.46 |
| April 2011 | $14.21 | $21.78 |
| March 2011 | $12.71 | $19.48 |
| February 2011 | $11.10 | $17.14 |
| January 2011 | $12.36 | $19.09 |
| December 2010 | $15.38 | $23.75 |
| November 2010 | $13.20 | $20.51 |
| October 2010 | $13.16 | $20.44 |
| September 2010 | $13.60 | $21.13 |
| August 2010 | $12.41 | $19.42 |
| July 2010 | $15.84 | $24.78 |
| June 2010 | $14.32 | $22.40 |
| May 2010 | $14.72 | $23.15 |
| April 2010 | $15.35 | $24.15 |
| March 2010 | $11.98 | $18.84 |
| February 2010 | $10.65 | $16.87 |
| January 2010 | $10.48 | $16.61 |
| December 2009 | $13 | $20.60 |
| November 2009 | $11.83 | $18.86 |
| October 2009 | $11.53 | $18.39 |
| September 2009 | $12.52 | $19.96 |
| August 2009 | $13.24 | $21.24 |
| July 2009 | $15.03 | $24.11 |
| June 2009 | $14.08 | $22.59 |
| May 2009 | $15.04 | $24.25 |
| April 2009 | $13.79 | $22.24 |
| March 2009 | $11.58 | $18.67 |
| February 2009 | $11.54 | $18.73 |
| January 2009 | $11.09 | $18 |
| December 2008 | $16.76 | $27.20 |
| November 2008 | $13.58 | $22.15 |
| October 2008 | $14.12 | $23.02 |
| September 2008 | $18.59 | $30.32 |
| August 2008 | $18.10 | $29.63 |
| July 2008 | $18.90 | $30.94 |
| June 2008 | $15.03 | $24.60 |
| May 2008 | $15.14 | $24.90 |
| April 2008 | $14.07 | $23.13 |
| March 2008 | $11.48 | $18.88 |
| February 2008 | $9.89 | $16.36 |
| January 2008 | $11.09 | $18.35 |
| December 2007 | $9.99 | $16.53 |
| November 2007 | $9.76 | $16.25 |
| October 2007 | $9.28 | $15.45 |
| September 2007 | $9.52 | $15.84 |
| August 2007 | $9.06 | $15.20 |
| July 2007 | $9.21 | $15.44 |
| June 2007 | $9.89 | $16.59 |
| May 2007 | $11.31 | $19.07 |
| April 2007 | $10.85 | $18.29 |
| March 2007 | $13.41 | $22.61 |
| February 2007 | $12.30 | $21.87 |
| January 2007 | $13.34 | $23.71 |
| December 2006 | $14.11 | $25.09 |
| November 2006 | $13.94 | $24.88 |
| October 2006 | $11.98 | $21.38 |
| September 2006 | $11.85 | $21.15 |
| August 2006 | $12.14 | $21.75 |
| July 2006 | $11.60 | $20.79 |
| June 2006 | $11.50 | $20.60 |
| May 2006 | $11.38 | $20.47 |
| April 2006 | $11.53 | $20.74 |
| March 2006 | $11.29 | $20.32 |
| February 2006 | $10.54 | $20 |
| January 2006 | $10.90 | $20.69 |
| December 2005 | $11.30 | $21.45 |
| November 2005 | $10.78 | $20.54 |
| October 2005 | $10.76 | $20.50 |
| September 2005 | $10.98 | $20.92 |
| August 2005 | $11.83 | $22.63 |
| July 2005 | $11.36 | $21.73 |
| June 2005 | $11.35 | $21.71 |
| May 2005 | $11.89 | $22.82 |
| April 2005 | $11 | $21.12 |
| March 2005 | $11.57 | $22.22 |
| February 2005 | $12.88 | $26.05 |
| January 2005 | $13.47 | $27.25 |
| December 2004 | $12.71 | $25.70 |
| November 2004 | $13.68 | $27.75 |
| October 2004 | $13.73 | $27.85 |
| September 2004 | $11.44 | $23.20 |
| August 2004 | $10.81 | $22 |
| July 2004 | $9.89 | $20.13 |
| June 2004 | $9.92 | $20.19 |
| May 2004 | $9.20 | $18.80 |
| April 2004 | $9.18 | $18.75 |
| March 2004 | $9.53 | $19.47 |
| February 2004 | $8.91 | $19.18 |
| January 2004 | $9.32 | $20.05 |
| December 2003 | $9.08 | $19.54 |
| November 2003 | $9.13 | $19.70 |
| October 2003 | $9.11 | $19.91 |
| September 2003 | $8.75 | $19.12 |
| August 2003 | $7.97 | $17.49 |
| July 2003 | $7.73 | $16.96 |
| June 2003 | $6.56 | $14.39 |
| May 2003 | $6.46 | $14.24 |
| April 2003 | $5.93 | $13.06 |
| March 2003 | $5.22 | $11.50 |
| February 2003 | $5.20 | $11.50 |
| January 2003 | $5.20 | $11.49 |
| December 2002 | $5.10 | $11.27 |
| November 2002 | $5.52 | $12.25 |
| October 2002 | $5.26 | $11.68 |
| September 2002 | $5.07 | $11.25 |
| August 2002 | $5.50 | $12.25 |
| July 2002 | $5.14 | $11.46 |
| June 2002 | $5.29 | $11.79 |
| May 2002 | $5.12 | $11.45 |
| April 2002 | $5.25 | $11.75 |
| March 2002 | $4.72 | $10.55 |
| February 2002 | $5.47 | $12.28 |
| January 2002 | $5.57 | $12.50 |
| December 2001 | $6.01 | $13.49 |
| November 2001 | $5.56 | $12.52 |
| October 2001 | $5.44 | $12.23 |
| September 2001 | $5.89 | $13.25 |
| August 2001 | $6.23 | $14.06 |
| July 2001 | $5.74 | $12.95 |
| June 2001 | $5.76 | $13 |
| May 2001 | $4.37 | $9.89 |
| April 2001 | $3.79 | $8.57 |
| March 2001 | $3.73 | $8.44 |
| February 2001 | $3.96 | $9 |
| January 2001 | $3.41 | $7.75 |
| December 2000 | $2.72 | $6.19 |
| November 2000 | $2.73 | $6.25 |
| October 2000 | $2.84 | $6.50 |
| September 2000 | $3.06 | $7 |
| August 2000 | $2.98 | $6.84 |
| July 2000 | $3.65 | $8.38 |
| June 2000 | $4.38 | $10.06 |
| May 2000 | $2.83 | $6.53 |
| April 2000 | $3.41 | $7.86 |
| March 2000 | $3.52 | $8.12 |
| February 2000 | $3.73 | $8.62 |
| January 2000 | $3.73 | $8.62 |
| December 1999 | $3.70 | $8.56 |
| November 1999 | $3.82 | $8.88 |
| October 1999 | $4.04 | $9.38 |
| September 1999 | $4.28 | $9.94 |
| August 1999 | $4.14 | $9.66 |
| July 1999 | $4.50 | $10.50 |
| June 1999 | $4.99 | $11.62 |
| May 1999 | $4.82 | $11.25 |
| April 1999 | $4.87 | $11.38 |
| March 1999 | $4.71 | $11 |
| February 1999 | $5.07 | $11.88 |
| January 1999 | $5.23 | $12.25 |
| December 1998 | $5.50 | $12.88 |
| November 1998 | $5.70 | $13.38 |
| October 1998 | $5.86 | $13.75 |
| September 1998 | $5.70 | $13.38 |
| August 1998 | $5.74 | $13.50 |
| July 1998 | $6.54 | $15.38 |
RBCAA
Price: $49.97
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 36.92%
Payout Ratio Range:
Dividend Per Share: 1.63 USD
Earnings Per Share: 4.62 USD
P/E Ratio: 10.90
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 14000
Market Capitalization: 943.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 8.55%
DGR5: 8.33%
DGR10: 7.17%
DGR20: 9.47%