REPUBLIC BANK (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-08-12 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 4,520 |
| 2024-08-09 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-08-08 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-08-07 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-08-06 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 70,977 |
| 2024-08-02 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 162 |
| 2024-08-01 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-07-31 | 0.480 | 0.520 | 0.480 | 0.520 | 0.520 | 3,000 |
| 2024-07-30 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 115 |
| 2024-07-29 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 171 |
| 2024-07-26 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-07-25 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-07-24 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 4,755 |
| 2024-07-23 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 41,380 |
| 2024-07-22 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 51 |
| 2024-07-19 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-07-18 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 116 |
| 2024-07-17 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 180 |
| 2024-07-16 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-07-15 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 906 |
| 2024-07-12 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 400 |
| 2024-07-11 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-07-10 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 55 |
| 2024-07-09 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-07-08 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 6,210 |
| 2024-07-05 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 100 |
| 2024-07-04 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 10 |
| 2024-07-03 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 18 |
| 2024-07-02 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3 |
| 2024-07-01 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 4 |
| 2024-06-28 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 13 |
| 2024-06-27 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,101 |
| 2024-06-26 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-06-25 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 2,652 |
| 2024-06-24 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 67 |
| 2024-06-21 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1 |
| 2024-06-20 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 4,503 |
| 2024-06-19 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 114 |
| 2024-06-18 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3 |
| 2024-06-14 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 4 |
| 2024-06-13 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 100 |
| 2024-06-12 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,942 |
| 2024-06-11 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 12 |
| 2024-06-10 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 4 |
| 2024-06-07 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 356 |
| 2024-06-06 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1 |
| 2024-06-05 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1 |
| 2024-06-04 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 15 |
| 2024-06-03 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 101 |
| 2024-05-31 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3 |
| 2024-05-30 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-29 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 60 |
| 2024-05-28 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-27 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 100 |
| 2024-05-24 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 247 |
| 2024-05-23 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 203 |
| 2024-05-22 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3 |
| 2024-05-21 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-05-20 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 6 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.