RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.20	21.85	21.20	21.71	21.71	1.54%	18,348
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
Jan 22, 2026	21.99	21.99	21.34	21.53	21.53	-1.96%	9,497
Jan 21, 2026	21.31	21.98	21.23	21.96	21.96	3.51%	13,463
Jan 20, 2026	21.46	21.47	21.10	21.22	21.22	-1.87%	13,180
Jan 16, 2026	21.91	21.93	21.52	21.62	21.62	-2.48%	12,316
Jan 15, 2026	21.47	22.34	21.30	22.17	21.95	3.84%	20,224
Jan 14, 2026	20.89	21.36	20.80	21.35	21.14	2.59%	9,987
Jan 13, 2026	20.92	21.12	20.79	20.81	20.61	0.05%	11,833
Jan 12, 2026	20.84	20.96	20.72	20.80	20.60	0.43%	11,225
Jan 9, 2026	20.87	21.04	20.66	20.71	20.51	-0.43%	13,562
Jan 8, 2026	20.71	21.31	20.71	20.80	20.60	-0.22%	11,962
Jan 7, 2026	21.28	21.38	20.73	20.85	20.64	-1.16%	22,670
Jan 6, 2026	21.06	21.19	20.96	21.09	20.88	-0.24%	15,184
Jan 5, 2026	21.27	21.35	21.11	21.14	20.93	-1.21%	10,875
Jan 2, 2026	21.28	21.42	21.06	21.40	21.19	0.47%	9,981
Dec 31, 2025	21.50	21.50	21.08	21.30	21.09	-0.51%	5,717
Dec 30, 2025	21.64	21.67	21.41	21.41	21.20	-1.43%	11,255
Dec 29, 2025	22.10	22.49	21.60	21.72	21.51	-0.50%	14,358
Dec 26, 2025	22.03	22.28	21.73	21.83	21.62	-1.22%	6,690
Dec 24, 2025	22.48	22.48	22.05	22.10	21.88	-0.14%	5,067
Dec 23, 2025	22.38	22.64	22.12	22.13	21.91	-1.99%	6,705
Dec 22, 2025	23.05	23.28	22.54	22.58	22.36	-2.08%	14,519
Dec 19, 2025	23.65	23.65	23.06	23.06	22.83	-2.49%	39,262
Dec 18, 2025	22.49	23.77	22.49	23.65	23.42	2.78%	19,326
Dec 17, 2025	23.01	23.04	22.52	23.01	22.78	-0.17%	10,151
Dec 16, 2025	23.17	23.59	22.90	23.05	22.82	-	14,453
Dec 15, 2025	22.48	23.18	22.44	23.05	22.82	1.59%	15,865
Dec 12, 2025	22.50	22.97	22.10	22.69	22.47	1.66%	12,792
Dec 11, 2025	22.36	22.98	22.05	22.32	22.10	-0.40%	7,034
Dec 10, 2025	22.17	22.91	22.04	22.41	22.19	1.59%	17,023
Dec 9, 2025	21.86	22.37	21.86	22.06	21.84	0.55%	5,131
Dec 8, 2025	22.15	22.42	21.94	21.94	21.72	-0.41%	12,031
Dec 5, 2025	22.08	22.08	21.96	22.03	21.81	-0.41%	4,524
Dec 4, 2025	22.18	22.31	22.12	22.12	21.90	-1.91%	5,106
Dec 3, 2025	22.11	22.55	22.07	22.55	22.33	2.31%	10,423
Dec 2, 2025	22.36	22.36	21.99	22.04	21.82	-1.03%	5,067
Dec 1, 2025	22.35	22.45	21.98	22.27	22.05	-1.29%	6,953
Nov 28, 2025	22.20	22.60	22.20	22.56	22.34	1.08%	5,873
Nov 26, 2025	22.12	22.59	22.00	22.32	22.10	-0.53%	16,594
Nov 25, 2025	22.76	22.83	22.00	22.44	22.22	-0.27%	14,972
Nov 24, 2025	21.66	22.73	21.66	22.50	22.28	0.22%	10,495
Nov 21, 2025	20.88	22.45	20.88	22.45	22.23	7.06%	16,842
Nov 20, 2025	21.29	21.49	20.97	20.97	20.76	-0.52%	5,581
Nov 19, 2025	21.30	21.51	21.00	21.08	20.87	-3.35%	16,885
Nov 18, 2025	21.56	22.07	21.56	21.81	21.60	2.97%	7,948