>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding RBCAA »    RBCAA Split History »
Home Free Dividend Report RBCAA Dividend History RBCAA Historical Stock Prices Preferred Stock Newsletter RBCAA Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
RBCAA Historical Price Range
Date Open High Low Close Volume
09/04/2026 $95.49 $97.39 $95.49 $96.80 106.30K
09/08/2026 $96.16 $97.00 $95.65 $96.41 151.80K
09/09/2026 $95.73 $96.58 $94.41 $96.26 146.00K
09/10/2026 $96.26 $97.32 $95.41 $97.24 106.70K
09/11/2026 $98.33 $99.13 $95.93 $96.27 84.70K
About Republic Bancorp
Republic Bancorp, Inc. is a financial holding company of Republic Bank & Trust Co. (the Bank) and Republic Insurance Services, Inc (the Captive). The Bank provides both traditional and non-traditional banking products. Its segments include Traditional Banking, Warehouse, Mortgage Banking, Tax Refund Solutions (TRS), Republic Payment Solutions (RPS), and Republic Credit Solutions (RCS). Its Traditional Banking products and services are offered through the Co.'s traditional RB&T brand. The Warehouse segment provides short-term, revolving credit facilities to mortgage bankers across the U.S..
RBCAA historical stock prices picture
Republic Bancorp (RBCAA) has the following price history information. Looking back at RBCAA historical stock prices for the last five trading days, on September 04, 2026, RBCAA opened at $95.49, traded as high as $97.39 and as low as $95.49, and closed at $96.80. Trading volume was a total of 106.30K shares. On September 08, 2026, RBCAA opened at $96.16, traded as high as $97.00 and as low as $95.65, and closed at $96.41. Trading volume was a total of 151.80K shares. On September 09, 2026, RBCAA opened at $95.73, traded as high as $96.58 and as low as $94.41, and closed at $96.26. Trading volume was a total of 146.00K shares. On September 10, 2026, RBCAA opened at $96.26, traded as high as $97.32 and as low as $95.41, and closed at $97.24. Trading volume was a total of 106.70K shares. On September 11, 2026, RBCAA opened at $98.33, traded as high as $99.13 and as low as $95.93, and closed at $96.27. Trading volume was a total of 84.70K shares.

RBCAA Historical Stock Prices By Date:

RBCAA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Republic Bancorp shares, starting with a $10,000 purchase of RBCAA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $30.22
End price/share: $96.27
Starting shares: 330.91
Ending shares: 432.07
Dividends reinvested/share: $12.76
Total return: 315.95%
Average Annual Total Return: 15.33%
Starting investment: $10,000.00
Ending investment: $41,599.06
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $30.22
End price/share: $96.27
Dividends collected/share: $12.76
Total return: 260.79%
Average Annual Total Return: 13.70%
Starting investment: $10,000.00
Ending investment: $36,082.71
Years: 9.99
RBCAA Historical Closing Prices
Date Close
09/04/2026$96.80
09/08/2026$96.41
09/09/2026$96.26
09/10/2026$97.24
09/11/2026$96.27
Financials Historical Prices
RBCAA is categorized under the Financials sector; below are some other companies in the same sector:

RBL Historical Stock Prices
RBNC Historical Stock Prices
RBPAA Historical Stock Prices
RBS Historical Stock Prices
RBT Historical Stock Prices
RCAP Historical Stock Prices
RCD Historical Stock Prices
RCG Historical Stock Prices
RCKB Historical Stock Prices
RCS Historical Stock Prices

Email EnvelopeFree RBCAA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

RBCAA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.