REPUBLIC BANK (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.090 | 5.580 | 5.090 | 5.580 | 5.580 | 10,865 |
| 2026-04-23 | 4.720 | 5.090 | 4.720 | 5.090 | 5.090 | 2,198 |
| 2026-04-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 87 |
| 2026-04-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 4,465 |
| 2026-04-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5,099 |
| 2026-04-17 | 4.430 | 4.720 | 4.430 | 4.720 | 4.720 | 9,773 |
| 2026-04-16 | 4.460 | 4.460 | 4.430 | 4.430 | 4.430 | 16,784 |
| 2026-04-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 6,259 |
| 2026-04-14 | 4.510 | 4.510 | 4.460 | 4.460 | 4.460 | 10,596 |
| 2026-04-13 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,404 |
| 2026-04-10 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 31,715 |
| 2026-04-09 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 20,652 |
| 2026-04-08 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 8,784 |
| 2026-04-07 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 49,798 |
| 2026-04-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 28,945 |
| 2026-04-01 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 60 |
| 2026-03-31 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 4,367 |
| 2026-03-30 | 4.820 | 4.820 | 4.710 | 4.710 | 4.710 | 18,821 |
| 2026-03-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-03-26 | 5.340 | 5.340 | 4.820 | 4.820 | 4.820 | 11,463 |
| 2026-03-25 | 5.380 | 5.380 | 5.340 | 5.340 | 5.340 | 44,935 |
| 2026-03-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 37,418 |
| 2026-03-19 | 4.960 | 5.380 | 4.960 | 5.380 | 5.380 | 68,773 |
| 2026-03-18 | 4.690 | 4.960 | 4.690 | 4.960 | 4.960 | 57,513 |
| 2026-03-17 | 4.430 | 4.690 | 4.430 | 4.690 | 4.690 | 21,700 |
| 2026-03-16 | 4.030 | 4.430 | 4.030 | 4.430 | 4.430 | 24,420 |
| 2026-03-13 | 3.930 | 4.030 | 3.930 | 4.030 | 4.030 | 232,700 |
| 2026-03-12 | 3.580 | 3.930 | 3.580 | 3.930 | 3.930 | 14,067 |
| 2026-03-11 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 1,043 |
| 2026-03-10 | 2.970 | 3.260 | 2.970 | 3.260 | 3.260 | 79,215 |
| 2026-03-09 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 5,286 |
| 2026-03-05 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 107,149 |
| 2026-03-04 | 2.620 | 2.880 | 2.620 | 2.880 | 2.880 | 12,000 |
| 2026-03-03 | 2.390 | 2.620 | 2.390 | 2.620 | 2.620 | 1,943 |
| 2026-03-02 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 10 |
| 2026-02-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,030 |
| 2026-02-26 | 2.180 | 2.390 | 2.180 | 2.390 | 2.390 | 1,000 |
| 2026-02-25 | 1.990 | 2.180 | 1.990 | 2.180 | 2.180 | 1,105 |
| 2026-02-24 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 1,000 |
| 2026-02-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 349 |
| 2026-02-20 | 1.650 | 1.810 | 1.650 | 1.810 | 1.810 | 1,833 |
| 2026-02-19 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 1,000 |
| 2026-02-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-16 | 1.370 | 1.500 | 1.370 | 1.500 | 1.500 | 7,000 |
| 2026-02-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4,369 |
| 2026-02-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 101 |
| 2026-02-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-02-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-02-09 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 7,851 |
| 2026-02-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 30 |
| 2026-02-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 353 |
| 2026-02-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 500 |
| 2026-02-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 690 |
| 2026-02-02 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 1,002 |
| 2026-01-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 96 |
| 2026-01-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 5 |
| 2026-01-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 205 |
| 2026-01-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 935 |
| 2026-01-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
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.