RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	21.86	22.20	21.66	21.66	21.66	-0.28%	9,100
Apr 2, 2026	21.83	21.83	21.54	21.72	21.72	0.32%	6,251
Apr 1, 2026	21.99	22.25	21.65	21.65	21.65	-1.81%	10,945
Mar 31, 2026	22.01	22.11	21.36	22.05	22.05	0.23%	8,181
Mar 30, 2026	21.36	22.05	21.36	22.00	22.00	3.87%	10,351
Mar 27, 2026	21.29	21.59	21.06	21.18	21.18	0.14%	5,875
Mar 26, 2026	21.06	21.79	21.06	21.15	21.15	0.28%	7,665
Mar 25, 2026	21.48	21.48	21.07	21.09	21.09	-2.04%	6,743
Mar 24, 2026	21.57	21.59	21.36	21.53	21.53	-1.42%	5,662
Mar 23, 2026	21.56	22.11	21.47	21.84	21.84	2.44%	11,423
Mar 20, 2026	21.03	21.52	21.01	21.32	21.32	1.48%	46,210
Mar 19, 2026	21.06	21.22	21.01	21.01	21.01	-0.33%	11,199
Mar 18, 2026	21.32	22.13	21.06	21.08	21.08	-1.63%	17,972
Mar 17, 2026	21.67	21.81	21.43	21.43	21.43	-2.41%	11,039
Mar 16, 2026	21.75	21.99	21.63	21.96	21.96	1.24%	8,963
Mar 13, 2026	21.81	22.00	21.60	21.69	21.69	-0.96%	8,965
Mar 12, 2026	21.82	22.41	21.64	21.90	21.90	-1.35%	7,368
Mar 11, 2026	22.32	22.45	21.93	22.20	22.20	-1.03%	9,114
Mar 10, 2026	22.65	22.87	22.37	22.43	22.43	-1.36%	11,029
Mar 9, 2026	22.30	22.74	22.20	22.74	22.74	1.07%	8,869
Mar 6, 2026	22.29	22.62	22.04	22.50	22.50	-0.75%	15,360
Mar 5, 2026	22.67	22.88	22.48	22.67	22.67	-	21,483
Mar 4, 2026	21.89	22.75	21.89	22.67	22.67	1.48%	11,264
Mar 3, 2026	21.91	22.65	21.91	22.34	22.34	1.04%	10,325
Mar 2, 2026	21.91	22.34	21.91	22.11	22.11	0.23%	7,017
Feb 27, 2026	21.99	22.45	21.99	22.06	22.06	-0.90%	11,083
Feb 26, 2026	21.92	22.45	21.71	22.26	22.26	2.11%	11,301
Feb 25, 2026	21.20	21.92	21.20	21.80	21.80	2.49%	10,502
Feb 24, 2026	21.14	21.37	21.01	21.27	21.27	1.05%	7,517
Feb 23, 2026	21.18	21.40	21.05	21.05	21.05	-0.09%	17,532
Feb 20, 2026	20.97	21.26	20.86	21.07	21.07	0.43%	7,782
Feb 19, 2026	21.07	21.62	20.84	20.98	20.98	-0.43%	11,683
Feb 18, 2026	22.00	22.00	21.06	21.07	21.07	-4.40%	17,158
Feb 17, 2026	21.86	22.27	21.62	22.04	22.04	0.82%	5,596
Feb 13, 2026	21.51	22.09	21.51	21.86	21.86	0.83%	6,278
Feb 12, 2026	21.47	21.75	21.47	21.68	21.68	0.98%	8,624
Feb 11, 2026	21.71	21.71	21.47	21.47	21.47	-0.37%	6,344
Feb 10, 2026	21.70	22.37	21.55	21.55	21.55	-0.65%	8,129
Feb 9, 2026	21.80	21.92	21.49	21.69	21.69	-0.73%	11,018
Feb 6, 2026	22.64	23.08	21.85	21.85	21.85	-2.85%	10,445
Feb 5, 2026	22.63	23.17	22.45	22.49	22.49	-0.62%	14,771
Feb 4, 2026	22.80	22.80	21.74	22.63	22.63	-0.40%	6,487
Feb 3, 2026	22.24	22.73	21.79	22.72	22.72	2.25%	8,110
Feb 2, 2026	21.70	22.40	21.70	22.22	22.22	2.35%	18,207
Jan 30, 2026	21.20	21.85	21.20	21.71	21.71	1.54%	18,373
Jan 29, 2026	21.16	21.62	20.98	21.38	21.38	3.69%	7,300
Jan 28, 2026	20.99	21.03	20.55	20.62	20.62	-1.90%	11,090
Jan 27, 2026	21.02	21.24	21.00	21.02	21.02	-0.90%	7,121
Jan 26, 2026	20.74	21.34	20.74	21.21	21.21	0.31%	6,773
Jan 23, 2026	21.43	21.65	21.06	21.15	21.15	-1.79%	7,327