Skip to main content
RMBI logo

Richmond Mutual Bancorporation, Inc.

RMBINASDAQFinancialsBanks - Regional

$15.86Today:- (-)1Y +19.60%

As of Oct 27, 2026 close

Market cap
$157.23M
P/E (TTM)
13.08
Forward P/E
10.41
Dividend yield
3.75%
52-week range
$12.77$16.59
Volume (live)
-
Avg. volume (3M)
100.71K

Richmond Mutual Bancorporation (RMBI) Historical Stock Prices

Analyze Richmond Mutual Bancorporation (RMBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Richmond Mutual Bancorporation (RMBI) Interactive Price Chart

Interactive historical price chart showing Richmond Mutual Bancorporation stock price movements and trends across multiple time periods.

Loading chart...

RMBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RMBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202615.9015.9815.6915.8615.8631.56K
Oct 26, 202615.9616.0815.8315.8515.8570.30K
Oct 23, 202615.8616.2415.5615.9015.9048.88K
Oct 22, 202615.5516.2015.5515.9915.9975.55K
Oct 21, 202615.5815.7615.3415.5315.5349.87K
Oct 20, 202615.4415.7515.4415.5715.5731.40K
Oct 19, 202615.3615.7115.2315.2915.2942.91K
Oct 16, 202615.3915.5615.3215.3415.3431.20K
Oct 15, 202615.3115.6115.2915.3315.3334.91K
Oct 14, 202615.1915.3915.1615.2515.2549.57K
Oct 13, 202615.4215.4515.3115.3715.3745.82K
Oct 12, 202615.2315.5115.0915.3615.3640.81K
Oct 9, 202615.3015.3815.1615.3215.3248.12K
Oct 8, 202614.9615.4614.9615.3615.3639.41K
Oct 7, 202615.1315.3215.0015.2215.2258.56K
Oct 6, 202615.3015.4815.2715.2815.2841.47K
Oct 5, 202615.3515.4315.2215.3215.3265.39K
Oct 2, 202615.0715.4615.0415.4415.4461.21K
Oct 1, 202614.7514.9714.6214.9614.9640.24K
Sep 30, 202614.9115.0414.8114.8614.8676.85K
Sep 29, 202615.1615.1614.8614.9214.9248.73K
Sep 28, 202615.1615.1915.0215.1115.1153.18K
Sep 25, 202615.2915.3615.1115.2615.2658.54K
Sep 24, 202615.0315.2514.9915.2315.2373.07K
Sep 23, 202615.6515.7714.9015.0415.04133.69K
Sep 22, 202615.8516.0615.6715.6915.69110.19K
Sep 21, 202615.7915.9415.6515.8515.85165.40K
Sep 18, 202616.0716.2515.7115.7915.79979.96K
Sep 17, 202615.9016.2015.6816.1616.16174.10K
Sep 16, 202615.8416.0815.6515.8015.80240.34K
Sep 15, 202615.8016.0515.7515.8715.8783.44K
Sep 14, 202615.9016.1615.8015.8215.82152.70K
Sep 11, 202615.7816.0715.7815.9015.90243.43K
Sep 10, 202615.6315.7915.5515.6615.6666.60K
Sep 9, 202616.0016.0015.6415.6415.6471.95K
Sep 8, 202616.0516.2015.9916.0116.01142.87K
Sep 4, 202615.8016.0715.8016.0116.0176.30K
Sep 3, 202615.8715.9915.8015.8615.8664.97K
Sep 2, 202615.7516.0315.7115.9015.7567.75K
Sep 1, 202615.8215.9415.6615.6815.5360.18K
Aug 31, 202615.9616.1215.7115.7915.6477.66K
Aug 28, 202615.9716.1215.8915.9015.7547.29K
Aug 27, 202615.9016.0515.8015.9515.8074.80K
Aug 26, 202616.0616.1615.8515.8815.7352.12K
Aug 25, 202616.2416.2415.9615.9615.8154.77K
Aug 24, 202615.9216.2015.9216.1516.00104.87K
Aug 21, 202615.9816.0115.7515.8315.6850.44K
Aug 20, 202615.9716.0415.8915.9015.7524.28K
Aug 19, 202616.0916.1215.8915.9615.8131.29K
Aug 18, 202615.8616.0515.8516.0115.8633.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.