Republic Bancorp, Inc. ( RBCAA) - Price History
Monthly price history for RBCAA (Republic Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $90.61 | $90.61 |
| June 2026 | $90.43 | $90.43 |
| May 2026 | $80.48 | $80.95 |
| April 2026 | $75.29 | $75.73 |
| March 2026 | $70.14 | $70.55 |
| February 2026 | $68.10 | $69 |
| January 2026 | $71.66 | $72.61 |
| December 2025 | $68.09 | $68.99 |
| November 2025 | $67.70 | $69.01 |
| October 2025 | $64.65 | $65.90 |
| September 2025 | $70.88 | $72.25 |
| August 2025 | $74.84 | $76.74 |
| July 2025 | $67.16 | $68.86 |
| June 2025 | $71.30 | $73.11 |
| May 2025 | $66.41 | $68.54 |
| April 2025 | $65.74 | $67.85 |
| March 2025 | $61.83 | $63.82 |
| February 2025 | $65.26 | $67.83 |
| January 2025 | $62.97 | $65.45 |
| December 2024 | $67.22 | $69.87 |
| November 2024 | $72.97 | $76.28 |
| October 2024 | $64.57 | $67.50 |
| September 2024 | $62.47 | $65.30 |
| August 2024 | $60.76 | $63.90 |
| July 2024 | $62.40 | $65.62 |
| June 2024 | $50.98 | $53.61 |
| May 2024 | $48.86 | $51.79 |
| April 2024 | $47.85 | $50.72 |
| March 2024 | $48.11 | $51 |
| February 2024 | $46.08 | $49.26 |
| January 2024 | $47.89 | $51.19 |
| December 2023 | $51.60 | $55.16 |
| November 2023 | $43.61 | $46.95 |
| October 2023 | $41.05 | $44.19 |
| September 2023 | $40.92 | $44.05 |
| August 2023 | $40.92 | $44.44 |
| July 2023 | $42.20 | $45.83 |
| June 2023 | $39.14 | $42.50 |
| May 2023 | $38.49 | $42.14 |
| April 2023 | $35.90 | $39.30 |
| March 2023 | $38.75 | $42.43 |
| February 2023 | $40.27 | $44.50 |
| January 2023 | $40.70 | $44.98 |
| December 2022 | $37.03 | $40.92 |
| November 2022 | $39.56 | $44.07 |
| October 2022 | $41.60 | $46.35 |
| September 2022 | $34.38 | $38.30 |
| August 2022 | $37.82 | $42.50 |
| July 2022 | $39.91 | $44.84 |
| June 2022 | $42.94 | $48.25 |
| May 2022 | $40.59 | $45.95 |
| April 2022 | $36.82 | $41.68 |
| March 2022 | $39.70 | $44.94 |
| February 2022 | $40.23 | $45.88 |
| January 2022 | $42.98 | $49.02 |
| December 2021 | $44.58 | $50.84 |
| November 2021 | $44.66 | $51.23 |
| October 2021 | $47.09 | $54.02 |
| September 2021 | $44.16 | $50.65 |
| August 2021 | $43.43 | $50.13 |
| July 2021 | $42.24 | $48.76 |
| June 2021 | $39.97 | $46.13 |
| May 2021 | $39.99 | $46.45 |
| April 2021 | $38.68 | $44.93 |
| March 2021 | $38.13 | $44.29 |
| February 2021 | $35.95 | $42.04 |
| January 2021 | $30.86 | $36.09 |
| December 2020 | $30.84 | $36.07 |
| November 2020 | $29.96 | $35.30 |
| October 2020 | $28.29 | $33.33 |
| September 2020 | $23.90 | $28.16 |
| August 2020 | $25.86 | $30.76 |
| July 2020 | $25.41 | $30.22 |
| June 2020 | $27.50 | $32.71 |
| May 2020 | $26.71 | $32.05 |
| April 2020 | $27.78 | $33.33 |
| March 2020 | $27.53 | $33.03 |
| February 2020 | $29.51 | $35.74 |
| January 2020 | $34.59 | $41.90 |
| December 2019 | $38.64 | $46.80 |
| November 2019 | $37.93 | $46.20 |
| October 2019 | $36.51 | $44.47 |
| September 2019 | $35.68 | $43.45 |
| August 2019 | $34.65 | $42.45 |
| July 2019 | $38.99 | $47.77 |
| June 2019 | $40.61 | $49.75 |
| May 2019 | $37.20 | $45.84 |
| April 2019 | $38.36 | $47.26 |
| March 2019 | $36.29 | $44.72 |
| February 2019 | $36.49 | $45.24 |
| January 2019 | $33.63 | $41.69 |
| December 2018 | $31.23 | $38.72 |
| November 2018 | $34.69 | $43.27 |
| October 2018 | $35.98 | $44.87 |
| September 2018 | $36.96 | $46.10 |
| August 2018 | $38.78 | $48.61 |
| July 2018 | $38.19 | $47.87 |
| June 2018 | $36.14 | $45.30 |
| May 2018 | $34.84 | $43.91 |
| April 2018 | $33.46 | $42.17 |
| March 2018 | $30.39 | $38.30 |
| February 2018 | $29.38 | $37.25 |
| January 2018 | $30.39 | $38.54 |
| December 2017 | $29.98 | $38.02 |
| November 2017 | $33.38 | $42.56 |
| October 2017 | $30.84 | $39.32 |
| September 2017 | $30.51 | $38.89 |
| August 2017 | $27.74 | $35.58 |
| July 2017 | $27.99 | $35.90 |
| June 2017 | $27.83 | $35.70 |
| May 2017 | $26.88 | $34.68 |
| April 2017 | $27.88 | $35.98 |
| March 2017 | $26.65 | $34.39 |
| February 2017 | $26.63 | $34.58 |
| January 2017 | $26.69 | $34.65 |
| December 2016 | $30.45 | $39.54 |
| November 2016 | $28.37 | $37.03 |
| October 2016 | $24.24 | $31.64 |
| September 2016 | $23.81 | $31.08 |
| August 2016 | $24.36 | $32.01 |
| July 2016 | $22.68 | $29.81 |
| June 2016 | $21.02 | $27.63 |
| May 2016 | $20.94 | $27.73 |
| April 2016 | $20.62 | $27.31 |
| March 2016 | $19.50 | $25.83 |
| February 2016 | $19.18 | $25.61 |
| January 2016 | $20.01 | $26.71 |
| December 2015 | $19.78 | $26.41 |
| November 2015 | $19.93 | $26.82 |
| October 2015 | $18.90 | $25.43 |
| September 2015 | $18.25 | $24.55 |
| August 2015 | $18.42 | $24.99 |
| July 2015 | $18.54 | $25.15 |
| June 2015 | $18.95 | $25.70 |
| May 2015 | $17.96 | $24.56 |
| April 2015 | $17.40 | $23.78 |
| March 2015 | $18.09 | $24.73 |
| February 2015 | $17.36 | $23.91 |
| January 2015 | $16.54 | $22.79 |
| December 2014 | $17.94 | $24.72 |
| November 2014 | $16.35 | $22.71 |
| October 2014 | $17.46 | $24.25 |
| September 2014 | $17.06 | $23.69 |
| August 2014 | $16.26 | $22.76 |
| July 2014 | $16.62 | $23.26 |
| June 2014 | $16.95 | $23.72 |
| May 2014 | $16.48 | $23.25 |
| April 2014 | $17.02 | $24.01 |
| March 2014 | $16.02 | $22.60 |
| February 2014 | $16.94 | $24.09 |
| January 2014 | $16.24 | $23.09 |
| December 2013 | $17.26 | $24.54 |
| November 2013 | $17.32 | $24.82 |
| October 2013 | $16.07 | $23.02 |
| September 2013 | $19.23 | $27.55 |
| August 2013 | $18.32 | $26.41 |
| July 2013 | $18.15 | $26.17 |
| June 2013 | $15.20 | $21.92 |
| May 2013 | $16.39 | $23.81 |
| April 2013 | $15.28 | $22.20 |
| March 2013 | $15.58 | $22.64 |
| February 2013 | $14.78 | $21.64 |
| January 2013 | $15.35 | $22.47 |
| December 2012 | $14.44 | $21.13 |
| November 2012 | $13.88 | $20.47 |
| October 2012 | $13.88 | $21.62 |
| September 2012 | $14.09 | $21.95 |
| August 2012 | $14.38 | $22.55 |
| July 2012 | $15.06 | $23.61 |
| June 2012 | $14.19 | $22.25 |
| May 2012 | $13.35 | $21.10 |
| April 2012 | $14.88 | $23.53 |
| March 2012 | $15.13 | $23.92 |
| February 2012 | $16.39 | $26.06 |
| January 2012 | $15.98 | $25.41 |
| December 2011 | $14.40 | $22.90 |
| November 2011 | $13.24 | $21.20 |
| October 2011 | $12.70 | $20.34 |
| September 2011 | $11.06 | $17.71 |
| August 2011 | $11.02 | $17.80 |
| July 2011 | $11.21 | $18.11 |
| June 2011 | $12.32 | $19.90 |
| May 2011 | $12.56 | $20.46 |
| April 2011 | $13.37 | $21.78 |
| March 2011 | $11.96 | $19.48 |
| February 2011 | $10.44 | $17.14 |
| January 2011 | $11.63 | $19.09 |
| December 2010 | $14.47 | $23.75 |
| November 2010 | $12.42 | $20.51 |
| October 2010 | $12.38 | $20.44 |
| September 2010 | $12.79 | $21.13 |
| August 2010 | $11.67 | $19.42 |
| July 2010 | $14.89 | $24.78 |
| June 2010 | $13.46 | $22.40 |
| May 2010 | $13.83 | $23.15 |
| April 2010 | $14.43 | $24.15 |
| March 2010 | $11.25 | $18.84 |
| February 2010 | $10 | $16.87 |
| January 2010 | $9.85 | $16.61 |
| December 2009 | $12.21 | $20.60 |
| November 2009 | $11.10 | $18.86 |
| October 2009 | $10.83 | $18.39 |
| September 2009 | $11.75 | $19.96 |
| August 2009 | $12.43 | $21.24 |
| July 2009 | $14.11 | $24.11 |
| June 2009 | $13.22 | $22.59 |
| May 2009 | $14.11 | $24.25 |
| April 2009 | $12.94 | $22.24 |
| March 2009 | $10.87 | $18.67 |
| February 2009 | $10.83 | $18.73 |
| January 2009 | $10.41 | $18 |
| December 2008 | $15.72 | $27.20 |
| November 2008 | $12.74 | $22.15 |
| October 2008 | $13.24 | $23.02 |
| September 2008 | $17.44 | $30.32 |
| August 2008 | $16.98 | $29.63 |
| July 2008 | $17.73 | $30.94 |
| June 2008 | $14.09 | $24.60 |
| May 2008 | $14.20 | $24.90 |
| April 2008 | $13.19 | $23.13 |
| March 2008 | $10.76 | $18.88 |
| February 2008 | $9.27 | $16.36 |
| January 2008 | $10.40 | $18.35 |
| December 2007 | $9.36 | $16.53 |
| November 2007 | $9.14 | $16.25 |
| October 2007 | $8.69 | $15.45 |
| September 2007 | $8.91 | $15.84 |
| August 2007 | $8.49 | $15.20 |
| July 2007 | $8.62 | $15.44 |
| June 2007 | $9.26 | $16.59 |
| May 2007 | $10.59 | $19.07 |
| April 2007 | $10.15 | $18.29 |
| March 2007 | $12.55 | $22.61 |
| February 2007 | $11.51 | $21.87 |
| January 2007 | $12.48 | $23.71 |
| December 2006 | $13.20 | $25.09 |
| November 2006 | $13.04 | $24.88 |
| October 2006 | $11.21 | $21.38 |
| September 2006 | $11.09 | $21.15 |
| August 2006 | $11.35 | $21.75 |
| July 2006 | $10.85 | $20.79 |
| June 2006 | $10.75 | $20.60 |
| May 2006 | $10.63 | $20.47 |
| April 2006 | $10.77 | $20.74 |
| March 2006 | $10.55 | $20.32 |
| February 2006 | $9.85 | $20 |
| January 2006 | $10.19 | $20.69 |
| December 2005 | $10.56 | $21.45 |
| November 2005 | $10.08 | $20.54 |
| October 2005 | $10.06 | $20.50 |
| September 2005 | $10.26 | $20.92 |
| August 2005 | $11.06 | $22.63 |
| July 2005 | $10.62 | $21.73 |
| June 2005 | $10.61 | $21.71 |
| May 2005 | $11.11 | $22.82 |
| April 2005 | $10.28 | $21.12 |
| March 2005 | $10.81 | $22.22 |
| February 2005 | $12.04 | $26.05 |
| January 2005 | $12.59 | $27.25 |
| December 2004 | $11.88 | $25.70 |
| November 2004 | $12.78 | $27.75 |
| October 2004 | $12.83 | $27.85 |
| September 2004 | $10.69 | $23.20 |
| August 2004 | $10.10 | $22 |
| July 2004 | $9.24 | $20.13 |
| June 2004 | $9.27 | $20.19 |
| May 2004 | $8.60 | $18.80 |
| April 2004 | $8.58 | $18.75 |
| March 2004 | $8.90 | $19.47 |
| February 2004 | $8.32 | $19.18 |
| January 2004 | $8.70 | $20.05 |
| December 2003 | $8.48 | $19.54 |
| November 2003 | $8.52 | $19.70 |
| October 2003 | $8.50 | $19.91 |
| September 2003 | $8.17 | $19.12 |
| August 2003 | $7.44 | $17.49 |
| July 2003 | $7.22 | $16.96 |
| June 2003 | $6.12 | $14.39 |
| May 2003 | $6.03 | $14.24 |
| April 2003 | $5.53 | $13.06 |
| March 2003 | $4.87 | $11.50 |
| February 2003 | $4.85 | $11.50 |
| January 2003 | $4.84 | $11.49 |
| December 2002 | $4.75 | $11.27 |
| November 2002 | $5.14 | $12.25 |
| October 2002 | $4.90 | $11.68 |
| September 2002 | $4.72 | $11.25 |
| August 2002 | $5.12 | $12.25 |
| July 2002 | $4.79 | $11.46 |
| June 2002 | $4.92 | $11.79 |
| May 2002 | $4.76 | $11.45 |
| April 2002 | $4.88 | $11.75 |
| March 2002 | $4.39 | $10.55 |
| February 2002 | $5.09 | $12.28 |
| January 2002 | $5.18 | $12.50 |
| December 2001 | $5.59 | $13.49 |
| November 2001 | $5.17 | $12.52 |
| October 2001 | $5.05 | $12.23 |
| September 2001 | $5.47 | $13.25 |
| August 2001 | $5.78 | $14.06 |
| July 2001 | $5.33 | $12.95 |
| June 2001 | $5.35 | $13 |
| May 2001 | $4.05 | $9.89 |
| April 2001 | $3.51 | $8.57 |
| March 2001 | $3.46 | $8.44 |
| February 2001 | $3.67 | $9 |
| January 2001 | $3.16 | $7.75 |
| December 2000 | $2.52 | $6.19 |
| November 2000 | $2.53 | $6.25 |
| October 2000 | $2.63 | $6.50 |
| September 2000 | $2.83 | $7 |
| August 2000 | $2.75 | $6.84 |
| July 2000 | $3.37 | $8.38 |
| June 2000 | $4.05 | $10.06 |
| May 2000 | $2.61 | $6.53 |
| April 2000 | $3.14 | $7.86 |
| March 2000 | $3.25 | $8.12 |
| February 2000 | $3.44 | $8.62 |
| January 2000 | $3.44 | $8.62 |
| December 1999 | $3.41 | $8.56 |
| November 1999 | $3.52 | $8.88 |
| October 1999 | $3.72 | $9.38 |
| September 1999 | $3.95 | $9.94 |
| August 1999 | $3.82 | $9.66 |
| July 1999 | $4.16 | $10.50 |
| June 1999 | $4.60 | $11.62 |
| May 1999 | $4.44 | $11.25 |
| April 1999 | $4.49 | $11.38 |
| March 1999 | $4.34 | $11 |
| February 1999 | $4.68 | $11.88 |
| January 1999 | $4.83 | $12.25 |
| December 1998 | $5.07 | $12.88 |
| November 1998 | $5.26 | $13.38 |
| October 1998 | $5.41 | $13.75 |
| September 1998 | $5.26 | $13.38 |
| August 1998 | $5.30 | $13.50 |
| July 1998 | $6.03 | $15.38 |
RBCAA
List: Champions
Price: $90.61
52 week price:
Dividend Yield: 2.00%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 32.63%
Payout Ratio Range:
Dividend Per Share: 1.98 USD
Earnings Per Share: 6.48 USD
P/E Ratio: 14.03
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 14000
Market Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 9.75%
DGR5: 9.30%
DGR10: 8.51%
DGR20: 9.56%