REPUBLIC BANK (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 113 |
| 2026-01-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 24 |
| 2026-01-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 84 |
| 2026-01-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2 |
| 2026-01-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2026-01-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4 |
| 2026-01-13 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 153,278 |
| 2026-01-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 585 |
| 2026-01-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-01-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 35 |
| 2026-01-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 76 |
| 2026-01-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 314 |
| 2026-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 802 |
| 2025-12-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 160 |
| 2025-12-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,026 |
| 2025-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4 |
| 2025-12-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 130 |
| 2025-12-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 970 |
| 2025-12-22 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 23,000 |
| 2025-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2025-12-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,598 |
| 2025-12-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 11,120 |
| 2025-12-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 31,606 |
| 2025-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 47 |
| 2025-12-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2025-12-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,700 |
| 2025-12-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2025-12-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 390 |
| 2025-12-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 17,229 |
| 2025-12-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,400 |
| 2025-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 482 |
| 2025-12-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 12 |
| 2025-11-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,007 |
| 2025-11-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,599 |
| 2025-11-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,678 |
| 2025-11-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 560 |
| 2025-11-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 352 |
| 2025-11-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 47,196 |
| 2025-11-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,001 |
| 2025-11-19 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 16,356 |
| 2025-11-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 21,672 |
| 2025-11-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,530 |
| 2025-11-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 975 |
| 2025-11-13 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 15,469 |
| 2025-11-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 17,931 |
| 2025-11-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 14,859 |
| 2025-11-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,971 |
| 2025-11-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 18,462 |
| 2025-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 708 |
| 2025-11-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,767 |
| 2025-11-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,653 |
| 2025-11-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 13,453 |
| 2025-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 35,169 |
| 2025-10-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,020 |
| 2025-10-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 15,720 |
| 2025-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,720 |
| 2025-10-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 9,937 |
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.