Red River Bancshares Stock Price History
NASDAQ: RRBIFinanceMajor BanksUSD
100.27-1.58 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RRBI price history at a glance
The price history for Red River Bancshares (RRBI) on this page begins on April 29, 2019, when the stock closed at $50.25; it most recently closed at $100.27 on October 5, 2026. The highest price in this record is $104.87, reached on September 14, 2026; the latest close is 4.4% below that peak. Across the 6 complete calendar years in the table, RRBI finished higher in 3 and lower in 3. Its best year was 2025 (+32.5%) and its worst was 2020 (-11.5%).
Over roughly 7 years the share price changed +99.5%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, RRBI has gained 62.4%. 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
- $104.87
- Date of high
- Sep 14, 2026
- Low since 2019
- $29.90
- Date of low
- Mar 16, 2020
- 52-week high
- $104.87
- 52-week low
- $61.60
- IPO year
- 2019
- Last close
- $100.27
RRBI returns
1 week
-3.04%
1 month
-1.39%
3 months
+4.69%
6 months
+7.02%
Year to date
+40.38%
1 year
+62.38%
3 years
+115.31%
5 years
+93.95%
RRBI price return, excluding dividends.
RRBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 100.27 | +43.41% |
| 2025 | 69.92 | +32.55% |
| 2024 | 52.75 | -5.99% |
| 2023 | 56.11 | +9.89% |
| 2022 | 51.06 | -4.56% |
| 2021 | 53.50 | +7.97% |
| 2020 | 49.55 | -11.52% |
| 2019* | 56.00 | +11.44% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
RRBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 101.27 | 101.27 | 100.09 | 100.27 | -1.55% | |
| 99.66 | 102.13 | 99.66 | 101.85 | +1.63% | |
| 101.81 | 102.51 | 99.74 | 100.22 | -2.60% | |
| 103.29 | 104.29 | 102.89 | 102.89 | -0.08% | |
| 103.28 | 103.32 | 102.41 | 102.97 | -0.43% | |
| 102.43 | 103.85 | 101.76 | 103.41 | +1.96% | |
| 99.77 | 101.77 | 98.00 | 101.42 | +1.55% | |
| 99.69 | 100.27 | 99.12 | 99.87 | +0.01% | |
| 99.97 | 100.64 | 98.89 | 99.86 | +0.09% | |
| 100.61 | 101.09 | 99.65 | 99.77 | -1.22% | |
| 100.66 | 101.57 | 100.48 | 101.00 | +0.90% | |
| 101.12 | 101.12 | 99.48 | 100.10 | -0.45% | |
| 100.70 | 101.03 | 100.15 | 100.56 | -0.65% | |
| 101.81 | 101.90 | 100.62 | 101.21 | -0.40% | |
| 102.17 | 103.00 | 101.29 | 101.62 | -0.51% | |
| 101.25 | 103.12 | 100.92 | 102.14 | +0.03% | |
| 102.84 | 103.23 | 101.55 | 102.11 | +0.35% | |
| 102.72 | 102.95 | 100.14 | 101.75 | -1.13% | |
| 102.93 | 103.52 | 101.81 | 102.91 | +0.21% | |
| 103.46 | 104.87 | 102.59 | 102.69 | -0.76% | |
| 103.85 | 104.84 | 102.31 | 103.48 | +0.30% | |
| 101.91 | 103.40 | 101.19 | 103.18 | +1.47% | |
| 101.92 | 102.88 | 100.95 | 101.68 | -1.15% | |
| 103.12 | 104.65 | 102.67 | 102.86 | -0.48% | |
| 102.93 | 104.34 | 102.53 | 103.36 | -0.13% | |
| 103.36 | 104.63 | 102.97 | 103.49 | +0.66% | |
| 100.41 | 103.14 | 100.20 | 102.81 | +2.66% | |
| 100.11 | 100.83 | 99.70 | 100.15 | +0.11% | |
| 100.41 | 100.45 | 99.59 | 100.04 | -0.72% | |
| 101.28 | 102.27 | 100.55 | 100.77 | -0.74% | |
| 100.40 | 101.56 | 99.59 | 101.52 | +0.51% | |
| 100.66 | 101.57 | 100.48 | 101.00 | +0.25% | |
| 101.47 | 102.13 | 99.68 | 100.75 | -0.55% | |
| 101.64 | 102.45 | 101.21 | 101.31 | -0.25% | |
| 101.61 | 102.47 | 100.25 | 101.56 | +0.74% | |
| 99.87 | 101.84 | 98.78 | 100.81 | +0.90% | |
| 101.49 | 101.62 | 99.25 | 99.91 | -1.87% | |
| 102.89 | 103.05 | 101.35 | 101.81 | -0.58% | |
| 102.77 | 104.21 | 102.03 | 102.40 | -0.29% | |
| 103.38 | 104.10 | 102.70 | 102.70 | -0.71% | |
| 103.12 | 104.35 | 103.00 | 103.43 | +1.07% | |
| 103.00 | 103.24 | 101.52 | 102.33 | -0.06% | |
| 100.68 | 102.48 | 100.41 | 102.39 | +1.70% | |
| 99.89 | 101.15 | 97.93 | 100.68 | +0.57% | |
| 100.57 | 102.04 | 99.36 | 100.11 | -0.65% | |
| 100.97 | 101.48 | 100.15 | 100.76 | -0.24% | |
| 101.84 | 102.48 | 100.63 | 101.00 | -0.91% | |
| 102.14 | 102.62 | 101.06 | 101.93 | +0.15% | |
| 101.47 | 102.57 | 99.09 | 101.77 | +1.21% | |
| 98.51 | 102.76 | 98.51 | 100.55 | +2.07% | |
| 101.68 | 102.35 | 97.76 | 98.51 | -3.11% | |
| 101.31 | 103.49 | 101.30 | 101.68 | -0.32% | |
| 100.40 | 102.58 | 99.51 | 102.00 | +2.29% | |
| 100.80 | 101.56 | 99.21 | 99.72 | +0.23% | |
| 97.82 | 100.15 | 97.82 | 99.49 | +2.32% | |
| 95.84 | 97.54 | 94.62 | 97.23 | +0.60% | |
| 97.22 | 97.64 | 95.51 | 96.65 | -1.36% | |
| 98.32 | 100.80 | 97.40 | 97.98 | -0.27% | |
| 97.48 | 98.57 | 96.53 | 98.25 | +0.53% | |
| 99.30 | 99.42 | 97.26 | 97.73 | -2.14% | |
| 97.60 | 100.52 | 97.60 | 99.87 | +2.43% | |
| 96.53 | 98.49 | 94.66 | 97.50 | +1.35% | |
| 97.36 | 97.60 | 96.01 | 96.20 | -1.18% | |
| 95.73 | 97.67 | 95.50 | 97.35 | +1.64% | |
| 95.61 | 96.36 | 94.06 | 95.78 | -0.14% | |
| 95.41 | 96.80 | 95.09 | 95.91 | +0.51% | |
| 96.68 | 96.68 | 94.81 | 95.42 | -1.93% | |
| 97.17 | 98.56 | 96.76 | 97.30 | +0.25% | |
| 94.86 | 97.54 | 94.28 | 97.06 | +2.39% | |
| 94.52 | 95.44 | 93.58 | 94.79 | +0.29% | |
| 91.12 | 95.20 | 91.12 | 94.52 | +3.55% | |
| 91.16 | 91.95 | 90.66 | 91.28 | -0.42% | |
| 91.59 | 92.30 | 89.70 | 91.67 | -0.09% | |
| 90.32 | 92.15 | 89.77 | 91.75 | +1.65% | |
| 92.10 | 92.96 | 89.55 | 90.26 | -1.29% | |
| 91.39 | 91.82 | 90.46 | 91.44 | +1.01% | |
| 89.24 | 90.94 | 89.20 | 90.53 | +1.70% | |
| 88.60 | 89.74 | 88.09 | 89.02 | +0.25% | |
| 89.38 | 89.71 | 87.80 | 88.80 | +0.94% | |
| 89.30 | 90.28 | 87.15 | 87.97 | -1.72% | |
| 90.35 | 91.77 | 89.06 | 89.51 | -0.32% | |
| 93.15 | 93.30 | 89.75 | 89.80 | -3.13% | |
| 91.90 | 93.25 | 91.04 | 92.70 | +1.39% | |
| 93.75 | 94.47 | 90.51 | 91.43 | -1.78% | |
| 90.90 | 93.33 | 90.90 | 93.09 | +2.58% | |
| 91.58 | 93.09 | 90.52 | 90.75 | -0.10% | |
| 90.99 | 92.03 | 89.88 | 90.84 | -0.44% | |
| 90.79 | 92.15 | 89.87 | 91.24 | +1.10% | |
| 90.63 | 92.29 | 89.79 | 90.25 | +0.57% | |
| 90.90 | 91.57 | 89.62 | 89.74 | -1.64% | |
| 90.07 | 91.93 | 87.37 | 91.24 | +0.68% | |
| 90.81 | 91.00 | 88.20 | 90.62 | -0.33% | |
| 91.75 | 92.77 | 90.72 | 90.92 | -1.64% | |
| 90.60 | 93.07 | 89.99 | 92.44 | +1.47% | |
| 92.64 | 92.72 | 90.77 | 91.10 | -1.13% | |
| 91.11 | 92.70 | 90.11 | 92.14 | +1.59% | |
| 91.14 | 91.19 | 89.83 | 90.70 | -0.45% | |
| 89.37 | 91.12 | 88.06 | 91.11 | +1.95% | |
| 88.97 | 90.03 | 88.66 | 89.37 | +1.22% | |
| 89.00 | 89.49 | 88.21 | 88.29 | -0.86% | |
| 89.33 | 90.68 | 88.85 | 89.06 | +0.06% | |
| 88.57 | 89.90 | 87.38 | 89.01 | +0.19% | |
| 89.66 | 91.09 | 88.67 | 88.84 | -0.15% | |
| 89.78 | 91.11 | 88.23 | 88.97 | -0.90% | |
| 89.34 | 89.95 | 88.35 | 89.78 | +0.79% | |
| 90.29 | 91.64 | 88.86 | 89.08 | -2.32% | |
| 92.20 | 94.03 | 90.29 | 91.20 | -1.00% | |
| 92.65 | 93.87 | 91.96 | 92.12 | -0.01% | |
| 90.50 | 93.45 | 90.50 | 92.13 | +3.37% | |
| 87.63 | 89.38 | 85.65 | 89.13 | +0.69% | |
| 90.94 | 93.90 | 87.00 | 88.52 | -3.09% | |
| 90.83 | 93.23 | 89.30 | 91.34 | +0.67% | |
| 94.21 | 95.55 | 89.08 | 90.73 | -2.78% | |
| 95.00 | 97.42 | 92.77 | 93.32 | -1.87% | |
| 94.38 | 96.18 | 94.04 | 95.10 | +1.05% | |
| 93.80 | 95.31 | 93.39 | 94.12 | +0.34% | |
| 93.41 | 95.72 | 92.81 | 93.80 | -0.12% | |
| 94.01 | 94.44 | 93.02 | 93.91 | +0.12% | |
| 93.91 | 95.97 | 93.72 | 93.80 | +0.10% | |
| 96.26 | 96.82 | 93.43 | 93.71 | -2.49% | |
| 96.20 | 97.50 | 96.05 | 96.10 | -0.45% | |
| 95.87 | 98.85 | 95.76 | 96.53 | +2.08% | |
| 95.10 | 95.94 | 94.47 | 94.56 | -0.71% | |
| 95.30 | 95.57 | 94.41 | 95.24 | -0.08% | |
| 93.63 | 95.70 | 92.67 | 95.32 | +1.61% | |
| 93.50 | 94.28 | 91.97 | 93.81 | +0.13% | |
| 94.14 | 94.14 | 92.12 | 93.69 | -0.56% | |
| 93.36 | 94.89 | 93.15 | 94.22 | +0.47% | |
| 93.00 | 94.86 | 92.53 | 93.78 | +2.89% | |
| 89.04 | 91.24 | 89.04 | 91.15 | -0.88% | |
| 91.49 | 92.63 | 90.15 | 91.96 | +0.46% | |
| 91.11 | 92.33 | 89.89 | 91.54 | -0.84% | |
| 90.43 | 93.42 | 90.43 | 92.32 | +2.08% | |
| 90.91 | 91.50 | 89.27 | 90.44 | +0.60% | |
| 90.28 | 90.42 | 89.31 | 89.90 | 0.00% | |
| 90.30 | 90.54 | 88.41 | 89.90 | -0.54% | |
| 89.90 | 91.37 | 88.77 | 90.39 | -0.21% | |
| 91.17 | 91.97 | 89.84 | 90.58 | -0.23% | |
| 88.90 | 90.79 | 88.45 | 90.79 | +1.53% | |
| 88.94 | 90.96 | 88.74 | 89.42 | +2.56% | |
| 88.91 | 89.50 | 86.50 | 87.19 | -1.97% | |
| 86.40 | 89.75 | 85.76 | 88.94 | +2.62% | |
| 88.03 | 88.81 | 85.89 | 86.67 | -2.35% | |
| 88.93 | 90.26 | 87.00 | 88.76 | +0.19% | |
| 87.86 | 89.46 | 87.80 | 88.59 | +1.77% | |
| 88.11 | 89.12 | 86.41 | 87.05 | -0.85% | |
| 86.31 | 88.08 | 85.52 | 87.80 | +0.76% | |
| 87.31 | 87.48 | 85.84 | 87.14 | -0.95% | |
| 86.20 | 89.49 | 86.13 | 87.98 | +1.14% | |
| 85.15 | 87.06 | 83.07 | 86.99 | +0.17% | |
| 85.67 | 87.21 | 84.01 | 86.84 | -0.92% | |
| 89.89 | 90.43 | 87.01 | 87.65 | -3.39% | |
| 89.67 | 91.46 | 89.00 | 90.73 | +1.58% | |
| 87.86 | 89.85 | 87.16 | 89.32 | -0.26% | |
| 88.39 | 90.77 | 87.50 | 89.55 | +0.96% | |
| 90.85 | 90.94 | 88.16 | 88.70 | -2.73% | |
| 90.66 | 91.59 | 89.24 | 91.19 | +1.13% | |
| 88.78 | 90.80 | 87.10 | 90.17 | +2.05% | |
| 88.00 | 89.24 | 86.68 | 88.36 | +0.67% | |
| 89.90 | 90.81 | 87.18 | 87.77 | -1.86% | |
| 88.84 | 90.32 | 88.35 | 89.43 | +0.34% | |
| 88.00 | 89.18 | 88.00 | 89.13 | +1.31% | |
| 90.16 | 91.30 | 87.87 | 87.98 | -3.02% | |
| 88.17 | 91.35 | 88.17 | 90.72 | +2.05% | |
| 88.70 | 90.46 | 88.03 | 88.90 | -1.13% | |
| 89.57 | 90.16 | 88.59 | 89.92 | +1.03% | |
| 90.11 | 91.88 | 88.90 | 89.00 | -1.23% | |
| 90.02 | 90.41 | 89.36 | 90.11 | -0.56% | |
| 91.46 | 91.90 | 90.28 | 90.62 | -0.46% | |
| 92.03 | 93.90 | 91.02 | 91.04 | 0.00% | |
| 90.40 | 91.73 | 89.88 | 91.04 | +0.76% | |
| 89.76 | 91.85 | 88.33 | 90.35 | +1.54% | |
| 87.45 | 90.46 | 87.45 | 88.98 | +1.82% | |
| 83.89 | 87.93 | 83.89 | 87.39 | +5.21% | |
| 79.83 | 83.80 | 79.28 | 83.06 | +6.07% | |
| 78.30 | 78.75 | 76.92 | 78.31 | +2.15% | |
| 76.68 | 77.17 | 76.15 | 76.66 | -0.43% | |
| 76.65 | 77.56 | 76.58 | 76.99 | +0.42% | |
| 77.13 | 77.78 | 76.20 | 76.67 | -0.80% | |
| 79.96 | 79.96 | 76.60 | 77.29 | -3.24% | |
| 79.55 | 81.45 | 79.49 | 79.88 | +0.77% | |
| 76.00 | 80.26 | 76.00 | 79.27 | +4.73% | |
| 74.50 | 76.18 | 74.00 | 75.69 | +0.89% | |
| 75.15 | 75.95 | 73.72 | 75.02 | -0.61% | |
| 73.31 | 75.60 | 73.31 | 75.48 | +3.40% | |
| 72.98 | 73.63 | 72.35 | 73.00 | +0.10% | |
| 73.26 | 73.49 | 72.00 | 72.93 | +0.08% | |
| 71.95 | 73.45 | 71.23 | 72.87 | +0.87% | |
| 73.16 | 73.21 | 72.04 | 72.24 | -1.28% | |
| 71.10 | 73.81 | 71.10 | 73.18 | +2.52% | |
| 71.40 | 72.65 | 70.81 | 71.38 | -1.63% | |
| 71.91 | 72.85 | 71.51 | 72.56 | +0.21% | |
| 70.76 | 73.27 | 70.40 | 72.41 | +3.56% | |
| 72.23 | 72.32 | 69.50 | 69.92 | -2.11% | |
| 72.46 | 72.46 | 71.05 | 71.43 | -0.31% | |
| 73.11 | 74.30 | 71.65 | 71.65 | -1.62% | |
| 73.96 | 74.00 | 72.02 | 72.83 | -0.79% | |
| 72.95 | 74.49 | 72.95 | 73.41 | -0.39% | |
| 74.00 | 74.04 | 73.40 | 73.70 | -0.42% | |
| 73.54 | 74.52 | 73.24 | 74.01 | +0.64% | |
| 75.16 | 75.99 | 73.00 | 73.54 | -2.35% | |
| 74.89 | 78.01 | 74.89 | 75.31 | +1.28% | |
| 74.41 | 75.30 | 74.32 | 74.36 | +0.41% | |
| 73.16 | 74.47 | 73.08 | 74.06 | +1.04% | |
| 74.26 | 74.82 | 73.09 | 73.30 | -1.24% | |
| 74.54 | 75.60 | 73.79 | 74.22 | +0.01% | |
| 74.40 | 75.49 | 73.63 | 74.21 | -0.47% | |
| 74.00 | 74.94 | 73.30 | 74.56 | +0.70% | |
| 71.36 | 74.75 | 71.36 | 74.04 | +3.16% | |
| 71.16 | 72.48 | 70.87 | 71.77 | +0.94% | |
| 70.32 | 76.13 | 69.94 | 71.10 | +0.79% | |
| 71.31 | 72.68 | 70.38 | 70.54 | -1.41% | |
| 71.20 | 72.53 | 70.63 | 71.55 | +0.49% | |
| 68.60 | 71.39 | 68.60 | 71.20 | +4.15% | |
| 69.85 | 69.85 | 68.28 | 68.36 | -1.17% | |
| 69.45 | 69.94 | 69.07 | 69.17 | -1.26% | |
| 70.80 | 70.80 | 69.81 | 70.05 | -0.61% | |
| 70.82 | 71.52 | 70.19 | 70.48 | -0.44% | |
| 68.26 | 71.08 | 68.26 | 70.79 | +3.39% | |
| 68.36 | 69.07 | 67.58 | 68.47 | +0.84% | |
| 66.15 | 68.88 | 66.10 | 67.90 | +2.85% | |
| 67.33 | 68.00 | 66.00 | 66.02 | -0.44% | |
| 65.68 | 67.15 | 65.40 | 66.31 | +1.30% | |
| 65.27 | 66.05 | 64.90 | 65.46 | +0.55% | |
| 66.91 | 67.41 | 64.86 | 65.10 | -3.47% | |
| 67.14 | 67.90 | 66.32 | 67.44 | -0.03% | |
| 67.72 | 68.09 | 66.97 | 67.46 | -0.71% | |
| 67.89 | 69.18 | 67.85 | 67.94 | -0.01% | |
| 66.89 | 68.05 | 66.89 | 67.95 | +1.37% | |
| 66.45 | 67.64 | 65.60 | 67.03 | +1.10% | |
| 65.80 | 66.73 | 64.95 | 66.30 | +1.24% | |
| 65.56 | 66.82 | 64.93 | 65.49 | -0.30% | |
| 66.04 | 66.30 | 64.90 | 65.69 | +0.32% | |
| 64.87 | 65.79 | 64.52 | 65.48 | +0.92% | |
| 66.18 | 66.67 | 64.59 | 64.88 | -1.79% | |
| 68.05 | 68.87 | 64.90 | 66.06 | -2.58% | |
| 66.40 | 68.40 | 66.40 | 67.81 | +2.12% | |
| 67.23 | 68.21 | 65.80 | 66.40 | -1.78% | |
| 67.16 | 68.34 | 66.98 | 67.60 | +1.00% | |
| 67.89 | 69.40 | 66.44 | 66.93 | -1.59% | |
| 67.00 | 69.00 | 66.87 | 68.01 | +2.70% | |
| 66.30 | 66.90 | 61.60 | 66.22 | +0.02% | |
| 65.23 | 66.50 | 64.98 | 66.21 | +2.10% | |
| 64.65 | 65.13 | 63.55 | 64.85 | +0.31% | |
| 64.52 | 64.89 | 63.98 | 64.65 | +1.28% | |
| 64.04 | 64.91 | 63.49 | 63.83 | -0.11% | |
| 66.16 | 67.00 | 63.49 | 63.90 | -3.42% | |
| 66.96 | 67.58 | 66.07 | 66.16 | 0.00% | |
| 63.64 | 66.32 | 63.64 | 66.16 | +2.76% | |
| 63.05 | 64.50 | 62.07 | 64.39 | +4.27% | |
| 63.53 | 63.96 | 61.75 | 61.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RRBI chart for longer ranges.