Richmond Mutual Bancorporation Stock Price History
NASDAQ: RMBIFinanceMajor BanksUSD
15.32-0.04 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMBI price history at a glance
The price history for Richmond Mutual Bancorporation (RMBI) on this page begins on July 1, 2019, when the stock closed at $13.65; it most recently closed at $15.32 on October 5, 2026. The highest price in this record is $18.16, reached on February 28, 2022; the latest close is 15.6% below that peak. Across the 6 complete calendar years in the table, RMBI finished higher in 3 and lower in 3. Its best year was 2021 (+17.5%) and its worst was 2022 (-18.9%).
Over roughly 7 years the share price changed +12.2%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, RMBI has gained 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $18.16
- Date of high
- Feb 28, 2022
- Low since 2019
- $8.61
- Date of low
- May 1, 2023
- 52-week high
- $16.59
- 52-week low
- $12.77
- IPO year
- 2019
- Last close
- $15.32
RMBI returns
1 week
-0.78%
1 month
-2.05%
3 months
+1.46%
6 months
+10.22%
Year to date
+9.12%
1 year
+12.65%
3 years
+51.68%
5 years
-0.52%
RMBI price return, excluding dividends.
RMBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.32 | +9.35% |
| 2025 | 14.01 | +4.94% |
| 2024 | 13.35 | +15.99% |
| 2023 | 11.51 | -11.53% |
| 2022 | 13.01 | -18.94% |
| 2021 | 16.05 | +17.50% |
| 2020 | 13.66 | -13.65% |
| 2019* | 15.82 | +15.90% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
RMBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.30 | 15.39 | 15.17 | 15.32 | -0.26% | |
| 14.97 | 15.46 | 14.97 | 15.36 | +0.92% | |
| 15.08 | 15.32 | 15.00 | 15.22 | -0.39% | |
| 15.30 | 15.48 | 15.27 | 15.28 | -0.26% | |
| 15.35 | 15.43 | 15.22 | 15.32 | -0.78% | |
| 15.07 | 15.46 | 15.05 | 15.44 | +3.24% | |
| 14.75 | 14.97 | 14.62 | 14.96 | +0.64% | |
| 14.91 | 15.04 | 14.81 | 14.86 | -0.40% | |
| 15.16 | 15.16 | 14.86 | 14.92 | -1.26% | |
| 15.16 | 15.19 | 15.02 | 15.11 | -0.98% | |
| 15.29 | 15.36 | 15.11 | 15.26 | +0.20% | |
| 15.03 | 15.25 | 14.99 | 15.23 | +1.26% | |
| 15.65 | 15.77 | 14.90 | 15.04 | -4.14% | |
| 15.85 | 16.06 | 15.67 | 15.69 | -1.01% | |
| 15.79 | 15.94 | 15.65 | 15.85 | +0.38% | |
| 16.07 | 16.25 | 15.71 | 15.79 | -2.29% | |
| 15.90 | 16.20 | 15.68 | 16.16 | +2.28% | |
| 15.84 | 16.08 | 15.65 | 15.80 | -0.44% | |
| 15.80 | 16.05 | 15.75 | 15.87 | +0.32% | |
| 15.90 | 16.16 | 15.80 | 15.82 | -0.50% | |
| 15.78 | 16.07 | 15.78 | 15.90 | +1.53% | |
| 15.63 | 15.79 | 15.55 | 15.66 | +0.13% | |
| 16.00 | 16.01 | 15.64 | 15.64 | -2.31% | |
| 16.05 | 16.20 | 15.99 | 16.01 | 0.00% | |
| 15.80 | 16.07 | 15.80 | 16.01 | +0.95% | |
| 15.87 | 15.99 | 15.80 | 15.86 | -0.25% | |
| 15.75 | 16.03 | 15.71 | 15.90 | +1.40% | |
| 15.82 | 15.94 | 15.66 | 15.68 | -0.70% | |
| 15.96 | 16.12 | 15.71 | 15.79 | -0.69% | |
| 15.97 | 16.12 | 15.89 | 15.90 | -0.31% | |
| 15.90 | 16.05 | 15.81 | 15.95 | +0.44% | |
| 16.06 | 16.16 | 15.85 | 15.88 | -0.50% | |
| 16.24 | 16.24 | 15.96 | 15.96 | -1.18% | |
| 15.92 | 16.20 | 15.92 | 16.15 | +2.02% | |
| 15.98 | 16.01 | 15.75 | 15.83 | -0.44% | |
| 15.97 | 16.04 | 15.89 | 15.90 | -0.38% | |
| 16.09 | 16.12 | 15.89 | 15.96 | -0.31% | |
| 15.86 | 16.05 | 15.85 | 16.01 | +0.95% | |
| 15.94 | 16.02 | 15.85 | 15.86 | -0.38% | |
| 16.06 | 16.11 | 15.92 | 15.92 | -0.44% | |
| 16.00 | 16.14 | 15.95 | 15.99 | -0.34% | |
| 16.23 | 16.23 | 15.99 | 16.05 | -0.16% | |
| 16.00 | 16.21 | 15.89 | 16.07 | +1.26% | |
| 15.85 | 16.04 | 15.85 | 15.87 | +0.32% | |
| 15.99 | 16.03 | 15.77 | 15.82 | -0.69% | |
| 15.99 | 16.04 | 15.79 | 15.93 | +0.25% | |
| 15.78 | 15.94 | 15.74 | 15.89 | +0.82% | |
| 15.80 | 15.94 | 15.43 | 15.76 | +0.32% | |
| 15.90 | 16.05 | 15.66 | 15.71 | +0.38% | |
| 15.70 | 15.71 | 15.50 | 15.65 | +0.84% | |
| 15.72 | 15.72 | 15.41 | 15.52 | +0.13% | |
| 15.40 | 15.56 | 15.40 | 15.50 | +0.19% | |
| 15.50 | 15.94 | 15.41 | 15.47 | +0.45% | |
| 15.68 | 15.75 | 15.25 | 15.40 | -1.03% | |
| 15.65 | 16.04 | 15.15 | 15.56 | +1.30% | |
| 15.08 | 15.68 | 15.01 | 15.36 | +0.52% | |
| 15.30 | 15.63 | 15.19 | 15.28 | -0.42% | |
| 15.31 | 15.73 | 14.93 | 15.35 | -0.49% | |
| 15.28 | 16.02 | 15.28 | 15.42 | -1.91% | |
| 15.92 | 16.13 | 15.64 | 15.72 | -1.87% | |
| 15.19 | 16.30 | 15.19 | 16.02 | +3.56% | |
| 15.47 | 15.63 | 15.05 | 15.47 | +1.38% | |
| 15.23 | 15.48 | 15.01 | 15.26 | +0.39% | |
| 15.09 | 15.48 | 15.09 | 15.20 | +0.66% | |
| 15.13 | 15.38 | 15.00 | 15.10 | -0.07% | |
| 14.84 | 15.21 | 14.76 | 15.11 | +1.96% | |
| 14.55 | 14.85 | 14.55 | 14.82 | +1.09% | |
| 14.84 | 15.32 | 14.57 | 14.66 | -0.34% | |
| 14.84 | 15.07 | 14.71 | 14.71 | -2.97% | |
| 15.62 | 15.63 | 15.04 | 15.16 | -2.76% | |
| 15.98 | 16.25 | 14.44 | 15.59 | -1.83% | |
| 16.09 | 16.09 | 15.69 | 15.88 | -1.67% | |
| 15.97 | 16.15 | 15.60 | 16.15 | -0.25% | |
| 15.21 | 16.59 | 15.05 | 16.19 | +7.01% | |
| 15.27 | 15.32 | 14.97 | 15.13 | -0.85% | |
| 15.30 | 15.40 | 15.00 | 15.26 | +0.26% | |
| 14.75 | 15.25 | 14.66 | 15.22 | +3.40% | |
| 14.58 | 14.90 | 14.57 | 14.72 | -0.20% | |
| 14.80 | 14.97 | 14.64 | 14.75 | +0.48% | |
| 14.65 | 14.94 | 14.59 | 14.68 | +0.20% | |
| 14.74 | 14.89 | 14.65 | 14.65 | -0.34% | |
| 14.86 | 14.86 | 14.69 | 14.70 | -1.21% | |
| 14.70 | 14.92 | 14.70 | 14.88 | +1.09% | |
| 14.96 | 15.00 | 14.69 | 14.72 | -1.67% | |
| 14.76 | 15.14 | 14.76 | 14.97 | +1.42% | |
| 14.81 | 14.95 | 14.70 | 14.76 | -0.14% | |
| 14.67 | 14.81 | 14.62 | 14.78 | +0.61% | |
| 14.54 | 14.85 | 14.45 | 14.69 | +1.10% | |
| 14.43 | 14.56 | 14.26 | 14.53 | +1.47% | |
| 14.51 | 14.56 | 14.26 | 14.32 | -2.52% | |
| 14.23 | 14.74 | 14.23 | 14.69 | +3.23% | |
| 14.32 | 14.45 | 14.22 | 14.23 | -2.00% | |
| 14.60 | 14.60 | 14.20 | 14.52 | -0.95% | |
| 14.55 | 14.90 | 14.51 | 14.66 | +0.76% | |
| 14.62 | 14.72 | 14.52 | 14.55 | -0.07% | |
| 14.72 | 14.80 | 14.51 | 14.56 | -0.41% | |
| 14.74 | 14.92 | 14.49 | 14.62 | -0.20% | |
| 14.51 | 14.72 | 14.45 | 14.65 | +0.96% | |
| 14.17 | 14.65 | 14.11 | 14.51 | +2.76% | |
| 14.06 | 14.39 | 13.96 | 14.12 | +0.43% | |
| 14.04 | 14.37 | 14.00 | 14.06 | +0.29% | |
| 14.32 | 14.37 | 13.93 | 14.02 | -2.23% | |
| 14.39 | 14.70 | 14.33 | 14.34 | +0.28% | |
| 14.45 | 14.51 | 14.30 | 14.30 | -1.65% | |
| 14.61 | 14.67 | 14.50 | 14.54 | -0.48% | |
| 15.27 | 15.27 | 14.61 | 14.61 | -3.63% | |
| 15.30 | 15.30 | 15.16 | 15.16 | -0.46% | |
| 15.36 | 15.36 | 15.16 | 15.23 | -0.39% | |
| 15.39 | 15.39 | 15.28 | 15.29 | +0.53% | |
| 15.25 | 15.30 | 15.18 | 15.21 | +0.40% | |
| 15.45 | 15.45 | 15.15 | 15.15 | -2.19% | |
| 16.04 | 16.04 | 15.46 | 15.49 | -2.09% | |
| 15.50 | 15.89 | 15.50 | 15.82 | +1.41% | |
| 15.60 | 15.70 | 15.34 | 15.60 | 0.00% | |
| 15.28 | 15.69 | 15.28 | 15.60 | +2.90% | |
| 14.99 | 15.38 | 14.91 | 15.16 | +1.61% | |
| 14.71 | 15.00 | 14.71 | 14.92 | +0.47% | |
| 14.75 | 14.93 | 14.52 | 14.85 | +0.20% | |
| 14.60 | 14.89 | 14.51 | 14.82 | +1.51% | |
| 14.62 | 14.91 | 14.48 | 14.60 | -0.61% | |
| 14.49 | 14.76 | 14.46 | 14.69 | +0.96% | |
| 14.30 | 14.65 | 14.00 | 14.55 | +2.54% | |
| 13.95 | 14.24 | 13.95 | 14.19 | +1.65% | |
| 14.21 | 14.28 | 13.88 | 13.96 | -2.38% | |
| 14.01 | 14.34 | 13.97 | 14.30 | +1.42% | |
| 13.75 | 14.11 | 13.67 | 14.10 | +1.44% | |
| 13.73 | 14.00 | 13.69 | 13.90 | -0.22% | |
| 13.65 | 13.93 | 13.65 | 13.93 | +1.09% | |
| 13.76 | 13.85 | 13.65 | 13.78 | +1.55% | |
| 13.65 | 13.95 | 13.47 | 13.57 | -0.37% | |
| 13.62 | 13.64 | 13.46 | 13.62 | +0.29% | |
| 13.57 | 13.61 | 13.55 | 13.58 | -0.37% | |
| 13.57 | 13.63 | 13.50 | 13.63 | +0.44% | |
| 13.73 | 13.73 | 13.45 | 13.57 | +0.15% | |
| 13.40 | 13.68 | 13.26 | 13.55 | +1.12% | |
| 13.34 | 13.46 | 13.29 | 13.40 | -0.41% | |
| 13.30 | 13.52 | 13.30 | 13.46 | +0.11% | |
| 13.67 | 13.67 | 13.39 | 13.44 | -0.52% | |
| 13.51 | 13.70 | 13.36 | 13.51 | -1.03% | |
| 13.32 | 13.75 | 13.32 | 13.65 | +3.88% | |
| 13.61 | 13.61 | 13.13 | 13.14 | -3.52% | |
| 13.25 | 13.62 | 13.25 | 13.62 | +2.71% | |
| 13.25 | 13.46 | 13.25 | 13.26 | -0.23% | |
| 13.46 | 13.46 | 13.23 | 13.29 | -0.75% | |
| 13.76 | 13.76 | 13.28 | 13.39 | +0.45% | |
| 13.37 | 13.37 | 13.17 | 13.33 | +0.60% | |
| 13.25 | 13.53 | 13.20 | 13.25 | -0.90% | |
| 13.55 | 13.63 | 13.32 | 13.37 | -1.40% | |
| 13.48 | 13.75 | 13.26 | 13.56 | -0.07% | |
| 13.36 | 13.61 | 13.28 | 13.57 | -0.22% | |
| 13.57 | 13.70 | 13.46 | 13.60 | -0.84% | |
| 14.01 | 14.01 | 13.65 | 13.72 | -2.11% | |
| 14.18 | 14.23 | 14.01 | 14.01 | -0.64% | |
| 13.68 | 14.10 | 13.68 | 14.10 | +2.10% | |
| 13.63 | 14.15 | 13.12 | 13.81 | +2.30% | |
| 14.00 | 14.05 | 13.50 | 13.50 | -3.85% | |
| 14.09 | 14.10 | 13.95 | 14.04 | -0.64% | |
| 14.04 | 14.19 | 13.95 | 14.13 | +0.46% | |
| 14.12 | 14.14 | 14.00 | 14.07 | +0.46% | |
| 14.10 | 14.14 | 14.00 | 14.00 | -0.78% | |
| 14.06 | 14.15 | 14.01 | 14.11 | +0.14% | |
| 14.00 | 14.40 | 14.00 | 14.09 | +0.07% | |
| 14.33 | 14.33 | 14.05 | 14.08 | -2.02% | |
| 14.38 | 14.45 | 14.35 | 14.37 | +0.77% | |
| 14.26 | 14.39 | 14.20 | 14.26 | -0.21% | |
| 14.26 | 14.35 | 14.03 | 14.29 | +1.06% | |
| 14.29 | 14.31 | 14.13 | 14.14 | -1.12% | |
| 14.25 | 14.39 | 14.25 | 14.30 | +0.49% | |
| 14.23 | 14.39 | 14.10 | 14.23 | -0.56% | |
| 14.28 | 14.42 | 14.21 | 14.31 | -0.14% | |
| 14.35 | 14.41 | 14.19 | 14.33 | -0.28% | |
| 14.39 | 14.40 | 14.19 | 14.37 | +0.21% | |
| 14.22 | 14.35 | 14.05 | 14.34 | +0.28% | |
| 14.05 | 14.31 | 13.98 | 14.30 | +1.92% | |
| 13.80 | 14.03 | 13.72 | 14.03 | +1.08% | |
| 14.01 | 14.01 | 13.76 | 13.88 | -0.22% | |
| 14.10 | 14.16 | 13.89 | 13.91 | -1.63% | |
| 14.08 | 14.28 | 14.02 | 14.14 | -0.35% | |
| 13.79 | 14.20 | 13.75 | 14.19 | +2.60% | |
| 13.96 | 14.01 | 13.83 | 13.83 | -2.26% | |
| 14.35 | 14.40 | 14.06 | 14.15 | -1.12% | |
| 14.01 | 14.34 | 14.01 | 14.31 | +3.92% | |
| 13.84 | 14.00 | 13.72 | 13.77 | -2.06% | |
| 14.05 | 14.25 | 13.86 | 14.06 | +0.43% | |
| 14.31 | 14.31 | 13.86 | 14.00 | -0.21% | |
| 13.89 | 14.05 | 13.84 | 14.03 | +1.23% | |
| 13.87 | 13.87 | 13.84 | 13.86 | -1.04% | |
| 13.83 | 14.09 | 13.83 | 14.01 | -0.88% | |
| 14.07 | 14.19 | 13.95 | 14.13 | +1.22% | |
| 13.75 | 14.15 | 13.75 | 13.96 | +1.45% | |
| 14.00 | 14.00 | 13.75 | 13.76 | -1.43% | |
| 13.99 | 14.01 | 13.93 | 13.96 | -0.71% | |
| 14.06 | 14.23 | 14.06 | 14.06 | +0.36% | |
| 14.01 | 14.01 | 13.86 | 14.01 | -0.21% | |
| 14.11 | 14.11 | 13.97 | 14.04 | -0.43% | |
| 14.21 | 14.27 | 13.96 | 14.10 | -0.42% | |
| 14.28 | 14.28 | 14.14 | 14.16 | +0.21% | |
| 13.93 | 14.13 | 13.88 | 14.13 | +1.07% | |
| 13.98 | 14.04 | 13.93 | 13.98 | -0.07% | |
| 13.97 | 14.03 | 13.94 | 13.99 | -0.78% | |
| 14.48 | 14.48 | 14.07 | 14.10 | -2.76% | |
| 14.39 | 14.50 | 14.01 | 14.50 | +0.76% | |
| 14.45 | 14.52 | 14.24 | 14.39 | -0.21% | |
| 14.38 | 14.42 | 14.28 | 14.42 | +0.21% | |
| 14.14 | 14.39 | 14.11 | 14.39 | +0.91% | |
| 14.20 | 14.34 | 14.05 | 14.26 | +1.57% | |
| 14.07 | 14.29 | 13.71 | 14.04 | -0.50% | |
| 14.09 | 14.33 | 13.90 | 14.11 | +0.57% | |
| 13.95 | 14.20 | 13.91 | 14.03 | +1.37% | |
| 13.68 | 13.84 | 13.39 | 13.84 | +1.99% | |
| 13.63 | 13.63 | 13.50 | 13.57 | -0.44% | |
| 13.98 | 13.98 | 13.42 | 13.63 | -2.78% | |
| 14.07 | 14.08 | 13.11 | 14.02 | -0.99% | |
| 13.98 | 14.17 | 13.76 | 14.16 | +4.54% | |
| 13.70 | 13.75 | 13.43 | 13.55 | -0.84% | |
| 13.88 | 14.00 | 13.66 | 13.66 | -0.80% | |
| 13.73 | 13.86 | 13.52 | 13.77 | +1.47% | |
| 13.63 | 13.75 | 13.55 | 13.57 | -1.31% | |
| 13.70 | 13.88 | 13.64 | 13.75 | +2.57% | |
| 13.73 | 13.73 | 13.31 | 13.41 | +0.19% | |
| 12.91 | 13.38 | 12.91 | 13.38 | +3.56% | |
| 13.14 | 13.25 | 12.90 | 12.92 | -0.84% | |
| 13.14 | 13.14 | 13.02 | 13.03 | -0.76% | |
| 13.07 | 13.17 | 13.01 | 13.13 | +0.84% | |
| 13.25 | 13.25 | 12.91 | 13.02 | -1.21% | |
| 13.19 | 13.50 | 13.16 | 13.18 | -0.08% | |
| 13.23 | 13.36 | 13.12 | 13.19 | -0.08% | |
| 12.77 | 13.46 | 12.77 | 13.20 | -2.73% | |
| 13.10 | 13.89 | 13.10 | 13.57 | +3.19% | |
| 13.60 | 13.85 | 13.15 | 13.15 | -2.52% | |
| 13.25 | 13.50 | 13.07 | 13.49 | +3.29% | |
| 13.13 | 13.25 | 13.05 | 13.06 | -1.06% | |
| 13.19 | 13.50 | 13.08 | 13.20 | +1.30% | |
| 13.30 | 13.44 | 13.03 | 13.03 | -1.77% | |
| 13.38 | 13.38 | 13.05 | 13.27 | -0.49% | |
| 13.26 | 13.48 | 13.25 | 13.33 | -0.60% | |
| 13.27 | 13.41 | 13.14 | 13.41 | +1.06% | |
| 13.22 | 13.37 | 13.22 | 13.27 | +0.38% | |
| 13.50 | 13.53 | 13.22 | 13.22 | -0.53% | |
| 13.37 | 13.79 | 13.25 | 13.29 | -0.67% | |
| 13.78 | 14.14 | 13.21 | 13.38 | +0.07% | |
| 14.06 | 14.06 | 13.37 | 13.37 | -5.11% | |
| 13.86 | 14.10 | 13.74 | 14.09 | +3.15% | |
| 13.85 | 14.05 | 13.66 | 13.66 | -1.73% | |
| 14.09 | 14.29 | 13.70 | 13.90 | +1.24% | |
| 13.18 | 14.02 | 13.18 | 13.73 | +3.94% | |
| 13.46 | 13.88 | 13.00 | 13.21 | -5.17% | |
| 14.21 | 14.40 | 13.93 | 13.93 | -3.20% | |
| 13.90 | 14.39 | 13.86 | 14.39 | +3.82% | |
| 13.80 | 13.92 | 13.55 | 13.86 | +1.91% | |
| 14.02 | 14.45 | 13.60 | 13.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMBI chart for longer ranges.