REPUBLIC BANK (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 639 |
| 2026-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 157 |
| 2026-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 823 |
| 2026-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,865 |
| 2026-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,446 |
| 2026-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,658 |
| 2026-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,442 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,582 |
| 2026-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,126 |
| 2026-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,612 |
| 2026-10-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 478 |
| 2026-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,607 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,858 |
| 2026-09-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,963 |
| 2026-09-25 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,397 |
| 2026-09-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 802 |
| 2026-09-23 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 203 |
| 2026-09-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 547 |
| 2026-09-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,377 |
| 2026-09-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 7,098 |
| 2026-09-16 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 2,073 |
| 2026-09-15 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 8,570 |
| 2026-09-14 | 3.850 | 4.200 | 3.850 | 4.200 | 4.200 | 3,131 |
| 2026-09-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 6,359 |
| 2026-09-10 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 22,200 |
| 2026-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 71 |
| 2026-09-08 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 3,421 |
| 2026-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,833 |
| 2026-09-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,843 |
| 2026-09-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,218 |
| 2026-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2 |
| 2026-09-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 546 |
| 2026-08-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,308 |
| 2026-08-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 543 |
| 2026-08-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 758 |
| 2026-08-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,436 |
| 2026-08-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,916 |
| 2026-08-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,120 |
| 2026-08-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,173 |
| 2026-08-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 817 |
| 2026-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 966 |
| 2026-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,015 |
| 2026-08-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,655 |
| 2026-08-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,158 |
| 2026-08-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,934 |
| 2026-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,181 |
| 2026-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6,484 |
| 2026-08-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,361 |
| 2026-08-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,769 |
| 2026-08-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,483 |
| 2026-08-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,832 |
| 2026-08-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,449 |
| 2026-08-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 16,653 |
| 2026-07-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 9,543 |
| 2026-07-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 12,137 |
| 2026-07-29 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 2,359 |
| 2026-07-28 | 4.320 | 4.320 | 4.180 | 4.180 | 4.180 | 8,958 |
| 2026-07-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,389 |
| 2026-07-24 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 40,566 |
| 2026-07-23 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 3,746 |
Page 1 of 21 · 1,239 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.