REPUBLIC BANK (GHANA) LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-01	1.050	1.050	1.050	1.050	1.050	75
2025-07-31	1.020	1.050	1.020	1.050	1.050	5,000
2025-07-30	1.020	1.020	1.020	1.020	1.020	2,859
2025-07-29	0.930	1.020	0.930	1.020	1.020	22,959
2025-07-28	0.930	0.930	0.930	0.930	0.930	304
2025-07-25	0.920	0.930	0.920	0.930	0.930	21,200
2025-07-24	0.900	0.920	0.900	0.920	0.920	22,000
2025-07-23	0.900	0.900	0.900	0.900	0.900	1,204
2025-07-22	0.900	0.900	0.900	0.900	0.900	10,000
2025-07-21	0.900	0.900	0.900	0.900	0.900	10,000
2025-07-18	0.860	0.900	0.860	0.900	0.900	10,000
2025-07-17	0.860	0.860	0.860	0.860	0.860	0
2025-07-16	0.830	0.860	0.830	0.860	0.860	5,000
2025-07-15	0.790	0.830	0.790	0.830	0.830	5,000
2025-07-14	0.790	0.790	0.790	0.790	0.790	0
2025-07-11	0.790	0.790	0.790	0.790	0.790	0
2025-07-10	0.790	0.790	0.790	0.790	0.790	0
2025-07-09	0.720	0.790	0.720	0.790	0.790	3,000
2025-07-08	0.720	0.720	0.720	0.720	0.720	0
2025-07-07	0.720	0.720	0.720	0.720	0.720	0
2025-07-03	0.660	0.720	0.660	0.720	0.720	2,116
2025-07-02	0.660	0.660	0.660	0.660	0.660	0
2025-07-01	0.660	0.660	0.660	0.660	0.660	0
2025-06-30	0.660	0.660	0.660	0.660	0.660	1
2025-06-27	0.660	0.660	0.660	0.660	0.660	112
2025-06-26	0.660	0.660	0.660	0.660	0.660	0
2025-06-25	0.660	0.660	0.660	0.660	0.660	0
2025-06-24	0.660	0.660	0.660	0.660	0.660	0
2025-06-23	0.660	0.660	0.660	0.660	0.660	0
2025-06-20	0.660	0.660	0.660	0.660	0.660	0
2025-06-19	0.660	0.660	0.660	0.660	0.660	402
2025-06-18	0.660	0.660	0.660	0.660	0.660	0
2025-06-17	0.660	0.660	0.660	0.660	0.660	0
2025-06-16	0.660	0.660	0.660	0.660	0.660	0
2025-06-13	0.660	0.660	0.660	0.660	0.660	0
2025-06-12	0.660	0.660	0.660	0.660	0.660	0
2025-06-11	0.660	0.660	0.660	0.660	0.660	0
2025-06-10	0.660	0.660	0.660	0.660	0.660	0
2025-06-09	0.660	0.660	0.660	0.660	0.660	0
2025-06-05	0.660	0.660	0.660	0.660	0.660	0
2025-06-04	0.660	0.660	0.660	0.660	0.660	0
2025-06-03	0.660	0.660	0.660	0.660	0.660	0
2025-06-02	0.660	0.660	0.660	0.660	0.660	0
2025-05-30	0.660	0.660	0.660	0.660	0.660	1,791
2025-05-29	0.660	0.660	0.660	0.660	0.660	0
2025-05-28	0.660	0.660	0.660	0.660	0.660	0
2025-05-27	0.660	0.660	0.660	0.660	0.660	0
2025-05-26	0.660	0.660	0.660	0.660	0.660	0
2025-05-23	0.660	0.660	0.660	0.660	0.660	0
2025-05-22	0.660	0.660	0.660	0.660	0.660	0
2025-05-21	0.660	0.660	0.660	0.660	0.660	1
2025-05-20	0.660	0.660	0.660	0.660	0.660	0
2025-05-19	0.660	0.660	0.660	0.660	0.660	0
2025-05-16	0.660	0.660	0.660	0.660	0.660	0
2025-05-15	0.660	0.660	0.660	0.660	0.660	0
2025-05-14	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 6 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.