REPUBLIC BANK (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,735 |
| 2026-07-21 | 4.050 | 4.080 | 4.050 | 4.080 | 4.080 | 27,431 |
| 2026-07-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 20,892 |
| 2026-07-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,178 |
| 2026-07-16 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 20,160 |
| 2026-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,080 |
| 2026-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2026-07-13 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 6,002 |
| 2026-07-10 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 19,810 |
| 2026-07-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 48,353 |
| 2026-07-08 | 3.800 | 3.930 | 3.800 | 3.930 | 3.930 | 33,297 |
| 2026-07-07 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 31,647 |
| 2026-07-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,700 |
| 2026-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 22,569 |
| 2026-07-01 | 4.390 | 4.390 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2026-06-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 44,543 |
| 2026-06-29 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2026-06-26 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 14,000 |
| 2026-06-25 | 4.500 | 4.500 | 4.390 | 4.390 | 4.390 | 10,371 |
| 2026-06-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,667 |
| 2026-06-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11,057 |
| 2026-06-22 | 4.820 | 4.820 | 4.500 | 4.500 | 4.500 | 8,115 |
| 2026-06-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 11,403 |
| 2026-06-18 | 4.870 | 4.870 | 4.820 | 4.820 | 4.820 | 2,807 |
| 2026-06-17 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2026-06-16 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 7,893 |
| 2026-06-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,775 |
| 2026-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,552 |
| 2026-06-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,584 |
| 2026-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16,056 |
| 2026-06-09 | 5.090 | 5.090 | 5.000 | 5.000 | 5.000 | 3,271 |
| 2026-06-08 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-06-05 | 5.200 | 5.200 | 5.090 | 5.090 | 5.090 | 13,235 |
| 2026-06-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 75 |
| 2026-06-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 330 |
| 2026-06-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 905 |
| 2026-06-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-05-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-05-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-05-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,090 |
| 2026-05-25 | 5.290 | 5.290 | 5.200 | 5.200 | 5.200 | 1,594 |
| 2026-05-22 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,239 |
| 2026-05-21 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,431 |
| 2026-05-20 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 909 |
| 2026-05-19 | 5.400 | 5.400 | 5.290 | 5.290 | 5.290 | 9,791 |
| 2026-05-18 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,810 |
| 2026-05-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,369 |
| 2026-05-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 438 |
| 2026-05-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,483 |
| 2026-05-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 263 |
| 2026-05-11 | 5.530 | 5.530 | 5.500 | 5.500 | 5.500 | 4,983 |
| 2026-05-08 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 746 |
| 2026-05-07 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 4,836 |
| 2026-05-06 | 5.560 | 5.560 | 5.540 | 5.540 | 5.540 | 7,772 |
| 2026-05-05 | 5.570 | 5.570 | 5.560 | 5.560 | 5.560 | 11,972 |
| 2026-05-04 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 6,235 |
| 2026-04-30 | 5.580 | 5.580 | 5.570 | 5.570 | 5.570 | 11,949 |
| 2026-04-29 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3,045 |
| 2026-04-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 47,923 |
| 2026-04-27 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 9,567 |
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.