REPUBLIC BANK (GHANA) LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.250	1.250	1.250	1.250	1.250	9,937
2025-10-24	1.250	1.250	1.250	1.250	1.250	20,907
2025-10-23	1.250	1.250	1.250	1.250	1.250	20,555
2025-10-22	1.250	1.250	1.250	1.250	1.250	441
2025-10-21	1.250	1.250	1.250	1.250	1.250	0
2025-10-20	1.250	1.250	1.250	1.250	1.250	58,497
2025-10-17	1.250	1.250	1.250	1.250	1.250	53,298
2025-10-16	1.250	1.250	1.250	1.250	1.250	37,764
2025-10-15	1.240	1.250	1.240	1.250	1.250	23,272
2025-10-14	1.210	1.240	1.210	1.240	1.240	33,310
2025-10-13	1.200	1.210	1.200	1.210	1.210	4,656
2025-10-10	1.200	1.200	1.200	1.200	1.200	39,331
2025-10-09	1.200	1.200	1.200	1.200	1.200	61,789
2025-10-08	1.200	1.200	1.200	1.200	1.200	11,466
2025-10-07	1.200	1.200	1.200	1.200	1.200	60,577
2025-10-06	1.200	1.200	1.200	1.200	1.200	8,533
2025-10-03	1.190	1.200	1.190	1.200	1.200	12,933
2025-10-02	1.190	1.190	1.190	1.190	1.190	51
2025-10-01	1.190	1.190	1.190	1.190	1.190	1,023
2025-09-30	1.200	1.200	1.190	1.190	1.190	44,770
2025-09-29	1.200	1.200	1.200	1.200	1.200	28,175
2025-09-26	1.180	1.200	1.180	1.200	1.200	11,034
2025-09-25	1.180	1.180	1.180	1.180	1.180	325
2025-09-24	1.180	1.180	1.180	1.180	1.180	143
2025-09-23	1.180	1.180	1.180	1.180	1.180	0
2025-09-19	1.180	1.180	1.180	1.180	1.180	520
2025-09-18	1.100	1.180	1.100	1.180	1.180	53,004
2025-09-17	1.100	1.100	1.100	1.100	1.100	3,205
2025-09-16	1.100	1.100	1.100	1.100	1.100	22,273
2025-09-15	1.100	1.100	1.100	1.100	1.100	7,030
2025-09-12	1.100	1.100	1.100	1.100	1.100	1,230
2025-09-11	1.100	1.100	1.100	1.100	1.100	12,044
2025-09-10	1.100	1.100	1.100	1.100	1.100	0
2025-09-09	1.100	1.100	1.100	1.100	1.100	269
2025-09-08	1.100	1.100	1.100	1.100	1.100	14,321
2025-09-05	1.100	1.100	1.100	1.100	1.100	11,263
2025-09-04	1.100	1.100	1.100	1.100	1.100	3,485
2025-09-03	1.100	1.100	1.100	1.100	1.100	21,691
2025-09-02	1.100	1.100	1.100	1.100	1.100	65
2025-09-01	1.100	1.100	1.100	1.100	1.100	0
2025-08-29	1.100	1.100	1.100	1.100	1.100	596
2025-08-28	1.100	1.100	1.100	1.100	1.100	11,859
2025-08-27	1.100	1.100	1.100	1.100	1.100	15,845
2025-08-26	1.090	1.100	1.090	1.100	1.100	50,000
2025-08-25	1.090	1.090	1.090	1.090	1.090	15,565
2025-08-22	1.100	1.100	1.090	1.090	1.090	20,312
2025-08-21	1.100	1.100	1.100	1.100	1.100	1,070
2025-08-20	1.100	1.100	1.100	1.100	1.100	1,585
2025-08-19	1.100	1.100	1.100	1.100	1.100	6,486
2025-08-18	1.050	1.100	1.050	1.100	1.100	31,394
2025-08-15	1.050	1.050	1.050	1.050	1.050	622
2025-08-14	1.050	1.050	1.050	1.050	1.050	9,788
2025-08-13	1.050	1.050	1.050	1.050	1.050	23,177
2025-08-12	1.050	1.050	1.050	1.050	1.050	400
2025-08-11	1.050	1.050	1.050	1.050	1.050	200,000
2025-08-08	1.050	1.050	1.050	1.050	1.050	0
2025-08-07	1.050	1.050	1.050	1.050	1.050	29,726
2025-08-06	1.050	1.050	1.050	1.050	1.050	0
2025-08-05	1.050	1.050	1.050	1.050	1.050	1
2025-08-04	1.050	1.050	1.050	1.050	1.050	114,204

← NewerPage 5 of 21 · 1,237 trading daysOlder →

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.