Richmond Mutual Bancorporation, Inc. - Common Stock (RMBI)

Historical Prices For Richmond Mutual Bancorporation, Inc. - Common Stock (RMBI)

Date Range:

2025-08-13 - 2025-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2025	12.77	13.46	12.77	13.20	51,031	13.20
11/11/2025	13.10	13.89	13.10	13.57	15,065	13.57
11/10/2025	13.60	13.85	13.15	13.15	18,284	13.15
11/07/2025	13.25	13.50	13.07	13.49	18,216	13.49
11/06/2025	13.13	13.25	13.05	13.06	14,399	13.06
11/05/2025	13.19	13.50	13.08	13.20	26,998	13.20
11/04/2025	13.30	13.44	13.03	13.03	24,370	13.03
11/03/2025	13.38	13.38	13.05	13.27	18,840	13.27
10/31/2025	13.26	13.47	13.25	13.33	17,387	13.33
10/30/2025	13.27	13.41	13.14	13.41	20,065	13.41
10/29/2025	13.22	13.37	13.22	13.27	16,415	13.27
10/28/2025	13.50	13.53	13.22	13.22	18,931	13.22
10/27/2025	13.37	13.79	13.25	13.29	7,870	13.29
10/24/2025	13.78	14.14	13.21	13.38	7,537	13.38
10/23/2025	14.05	14.05	13.37	13.37	8,014	13.37
10/22/2025	13.86	14.10	13.73	14.09	7,599	14.09
10/21/2025	13.85	14.05	13.66	13.66	10,584	13.66
10/20/2025	14.09	14.29	13.70	13.90	5,013	13.90
10/17/2025	13.18	14.02	13.18	13.73	26,539	13.73
10/16/2025	13.46	13.88	13.00	13.21	8,443	13.21
10/15/2025	14.21	14.40	13.93	13.93	5,106	13.93
10/14/2025	13.90	14.39	13.86	14.39	8,499	14.39
10/13/2025	13.80	13.92	13.55	13.86	9,536	13.86
10/10/2025	14.02	14.45	13.60	13.60	14,726	13.60
10/09/2025	14.30	14.45	14.03	14.03	7,903	14.03
10/08/2025	13.52	14.45	13.52	14.27	17,643	14.27
10/07/2025	14.15	14.49	13.84	13.90	19,054	13.90
10/06/2025	14.52	14.76	14.02	14.05	31,388	14.05
10/03/2025	14.45	14.60	14.36	14.38	8,330	14.38
10/02/2025	14.06	14.26	13.60	14.15	18,775	14.15
10/01/2025	14.15	14.45	14.01	14.25	7,705	14.25
9/30/2025	14.25	14.60	14.11	14.21	10,191	14.21
9/29/2025	14.22	14.39	13.77	14.24	31,359	14.24
9/26/2025	14.15	14.46	14.09	14.28	16,864	14.28
9/25/2025	14.50	14.64	14.09	14.11	23,027	14.11
9/24/2025	14.05	14.80	14.05	14.47	25,289	14.47
9/23/2025	14.95	15.24	14.09	14.35	57,631	14.35
9/22/2025	14.99	14.99	14.66	14.66	12,312	14.66
9/19/2025	14.81	14.99	14.35	14.97	116,558	14.97
9/18/2025	14.53	14.90	14.13	14.81	17,890	14.81
9/17/2025	14.60	14.66	14.01	14.42	12,443	14.42
9/16/2025	14.49	14.60	14.08	14.60	8,611	14.60
9/15/2025	14.66	14.66	14.38	14.47	3,763	14.47
9/12/2025	14.37	14.59	14.35	14.50	3,406	14.50
9/11/2025	14.54	14.77	14.33	14.55	23,452	14.55
9/10/2025	14.45	14.74	14.40	14.53	20,770	14.53
9/09/2025	14.51	14.81	14.51	14.78	8,130	14.78
9/08/2025	14.90	14.90	14.54	14.57	15,474	14.57
9/05/2025	14.85	14.85	14.55	14.72	18,641	14.72
9/04/2025	14.65	14.90	14.60	14.90	7,140	14.90
9/03/2025	14.51	14.85	14.50	14.64	15,674	14.49
9/02/2025	14.60	14.78	14.51	14.51	11,626	14.36
8/29/2025	14.71	14.85	14.68	14.79	10,198	14.64
8/28/2025	14.67	14.71	14.28	14.69	15,648	14.54
8/27/2025	14.61	14.68	14.52	14.52	9,244	14.37
8/26/2025	14.46	14.85	14.43	14.71	34,247	14.56
8/25/2025	14.60	14.73	14.46	14.55	13,711	14.40
8/22/2025	14.14	14.77	14.00	14.60	76,348	14.45
8/21/2025	14.25	14.34	13.93	13.96	13,055	13.82
8/20/2025	14.29	14.29	14.09	14.15	9,461	14.01
8/19/2025	13.77	14.26	13.43	14.14	9,925	14.00
8/18/2025	14.00	14.35	13.96	14.06	8,909	13.92
8/15/2025	14.37	14.37	14.00	14.13	26,457	13.99
8/14/2025	14.22	14.40	14.22	14.31	17,169	14.16
8/13/2025	14.60	14.60	14.34	14.46	18,837	14.31