RBB Bancorp (RBB) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +12.5%
- 3M
- +24.9%
- YTD
- +33.2%
- 1Y
- +49.0%
- 3Y
- +32.9%
- 5Y
- +3.0%
Loading 10-year price history...
RBB Historical Performance
RBB Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +17.2%
- 2018 annual price return
- -34.8%
- 2019 annual price return
- +17.1%
- 2020 annual price return
- -26.7%
- 2021 annual price return
- +67.1%
- 2022 annual price return
- -20.4%
- 2023 annual price return
- -10.0%
- 2024 annual price return
- +7.1%
- 2025 annual price return
- +2.4%
- 2026 annual price return
- +5.0%
RBB Stock Price Trajectory (2017–2026)
As of July 7, 2026, RBB Bancorp (RBB) trades at $27.28, representing a +49.0% return over the past year. The stock has delivered a +29.1% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $33.62 on June 19, 2018. From this peak, RBB has corrected -18.9%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HAFC (+24.6% 1Y), EWBC (+22.1% 1Y), and HOPE (+19.0% 1Y), RBB has outperformed the peer group average. Compare RBB vs HAFC →
RBB Historical Price Data · from 2017
Rows 1–50 of 2,248| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 27.05 | 27.44 | 26.83 | 27.28 | 196K | +0.55% |
| 2026-07-02 | 27.88 | 28.08 | 27.03 | 27.13 | 185K | -2.83% |
| 2026-07-01 | 27.31 | 27.95 | 27.31 | 27.92 | 263K | +1.84% |
| 2026-06-30 | 27.27 | 27.42 | 27.12 | 27.41 | 195K | +0.27% |
| 2026-06-29 | 26.86 | 27.34 | 26.75 | 27.34 | 290K | +1.07% |
| 2026-06-26 | 26.68 | 27.28 | 26.60 | 27.05 | 0 | +1.88% |
| 2026-06-25 | 26.68 | 26.68 | 26.36 | 26.55 | 143K | -0.21% |
| 2026-06-24 | 25.93 | 26.70 | 25.90 | 26.61 | 336K | +2.92% |
| 2026-06-23 | 25.53 | 25.93 | 25.38 | 25.85 | 275K | +1.37% |
| 2026-06-22 | 25.29 | 25.95 | 24.59 | 25.50 | 264K | +0.08% |
| 2026-06-18 | 25.25 | 25.68 | 25.00 | 25.48 | 269K | +2.08% |
| 2026-06-17 | 25.66 | 26.12 | 24.66 | 24.96 | 226K | -2.92% |
| 2026-06-16 | 25.70 | 26.09 | 25.49 | 25.71 | 522K | +2.84% |
| 2026-06-15 | 24.13 | 25.38 | 24.13 | 25.00 | 339K | +1.05% |
| 2026-06-12 | 24.78 | 24.86 | 24.51 | 24.74 | 179K | +0.98% |
| 2026-06-11 | 24.62 | 24.75 | 24.32 | 24.50 | 137K | 0.00% |
| 2026-06-10 | 24.59 | 24.89 | 24.50 | 24.50 | 279K | 0.00% |
| 2026-06-09 | 24.42 | 24.86 | 24.41 | 24.50 | 203K | +1.03% |
| 2026-06-08 | 24.09 | 24.55 | 24.09 | 24.25 | 239K | +1.04% |
| 2026-06-05 | 24.21 | 24.41 | 23.99 | 24.00 | 369K | -0.17% |
| 2026-06-04 | 23.79 | 24.25 | 23.63 | 24.04 | 153K | +2.21% |
| 2026-06-03 | 23.89 | 24.00 | 23.47 | 23.52 | 78K | -1.96% |
| 2026-06-02 | 23.70 | 24.11 | 23.60 | 23.99 | 105K | +0.80% |
| 2026-06-01 | 23.62 | 24.31 | 23.61 | 23.80 | 108K | -0.50% |
| 2026-05-29 | 23.98 | 24.25 | 23.73 | 23.92 | 49K | +0.63% |
| 2026-05-28 | 23.76 | 23.87 | 23.40 | 23.77 | 71K | -0.34% |
| 2026-05-27 | 24.05 | 24.17 | 23.79 | 23.85 | 61K | -0.21% |
| 2026-05-26 | 23.80 | 24.20 | 23.76 | 23.90 | 145K | +0.59% |
| 2026-05-22 | 23.86 | 23.99 | 23.73 | 23.76 | 83K | 0.00% |
| 2026-05-21 | 23.32 | 23.81 | 23.31 | 23.76 | 46K | +0.59% |
| 2026-05-20 | 23.27 | 23.84 | 23.27 | 23.62 | 48K | +1.29% |
| 2026-05-19 | 23.38 | 23.48 | 23.24 | 23.32 | 45K | 0.00% |
| 2026-05-18 | 23.34 | 23.50 | 22.93 | 23.32 | 28K | +1.70% |
| 2026-05-15 | 23.05 | 23.28 | 22.85 | 22.93 | 44K | -1.80% |
| 2026-05-14 | 23.39 | 23.63 | 23.27 | 23.35 | 32K | +0.47% |
| 2026-05-13 | 23.37 | 23.67 | 23.18 | 23.24 | 50K | -1.32% |
| 2026-05-12 | 23.69 | 23.69 | 23.09 | 23.55 | 86K | +0.08% |
| 2026-05-11 | 23.59 | 23.89 | 23.43 | 23.53 | 72K | -2.16% |
| 2026-05-08 | 24.15 | 24.20 | 23.80 | 24.05 | 44K | -0.58% |
| 2026-05-07 | 24.22 | 24.54 | 24.14 | 24.19 | 87K | -0.45% |
| 2026-05-06 | 24.70 | 24.70 | 24.16 | 24.30 | 68K | +0.66% |
| 2026-05-05 | 24.16 | 24.46 | 23.93 | 24.14 | 35K | +1.05% |
| 2026-05-04 | 24.24 | 24.50 | 23.84 | 23.89 | 123K | -1.44% |
| 2026-05-01 | 24.50 | 24.56 | 23.80 | 24.24 | 287K | +0.50% |
| 2026-04-30 | 23.93 | 24.37 | 23.56 | 24.12 | 203K | +1.05% |
| 2026-04-29 | 24.23 | 24.40 | 23.66 | 23.87 | 80K | -1.85% |
| 2026-04-28 | 24.41 | 24.62 | 24.09 | 24.32 | 80K | +0.95% |
| 2026-04-27 | 23.44 | 24.15 | 23.44 | 24.09 | 62K | +1.95% |
| 2026-04-24 | 23.85 | 24.08 | 23.27 | 23.63 | 73K | -1.54% |
| 2026-04-23 | 23.98 | 24.34 | 23.94 | 24.00 | 85K | -0.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBB — Frequently Asked Questions
Quick answers to the most common questions about buying RBB stock.
How has RBB stock performed recently?
RBB returned +49.0% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBB's all-time high price?
RBB Bancorp reached $33.62 on 2018-06-19. The 52-week high is $28.08. Current 1-year return of +49.0% places the stock closer to historical peaks.
Where can I download RBB historical price data?
This page provides RBB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.