RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	22.29	23.99	22.29	23.21	23.21	2.84%	13,281
May 18, 2026	22.34	23.04	22.34	22.57	22.57	1.90%	9,679
May 15, 2026	22.87	23.49	22.04	22.15	22.15	-4.24%	14,441
May 14, 2026	23.23	23.45	23.13	23.13	23.13	-0.47%	4,585
May 13, 2026	23.17	23.58	23.10	23.24	23.24	-0.90%	8,938
May 12, 2026	23.24	23.70	23.24	23.45	23.45	1.74%	5,913
May 11, 2026	23.47	23.50	22.94	23.05	23.05	-0.65%	8,323
May 8, 2026	23.60	23.80	23.06	23.20	23.20	-1.90%	13,485
May 7, 2026	24.38	24.38	22.27	23.65	23.65	4.28%	13,988
May 6, 2026	23.38	23.38	22.68	22.68	22.68	-2.41%	9,242
May 5, 2026	23.33	23.42	22.69	23.24	23.24	1.71%	11,432
May 4, 2026	24.50	24.50	22.70	22.85	22.85	-6.35%	16,113
May 1, 2026	22.92	24.45	22.63	24.40	24.40	7.35%	25,942
Apr 30, 2026	22.05	22.79	21.90	22.73	22.73	2.57%	15,796
Apr 29, 2026	21.93	22.40	21.93	22.16	22.16	-0.36%	7,006
Apr 28, 2026	21.85	22.56	21.85	22.24	22.24	1.78%	5,976
Apr 27, 2026	21.93	22.18	21.81	21.85	21.85	-1.04%	6,307
Apr 24, 2026	22.34	22.39	21.70	22.08	22.08	-2.65%	7,362
Apr 23, 2026	21.41	22.68	21.41	22.68	22.68	5.64%	14,084
Apr 22, 2026	21.20	22.05	21.20	21.47	21.47	1.27%	6,986
Apr 21, 2026	22.03	22.03	21.20	21.20	21.20	-3.11%	14,155
Apr 20, 2026	22.39	22.70	21.88	21.88	21.88	-2.76%	11,854
Apr 17, 2026	22.64	22.82	21.99	22.50	22.50	-1.70%	8,516
Apr 16, 2026	22.32	22.96	22.16	22.89	22.67	1.96%	11,664
Apr 15, 2026	22.78	22.78	22.39	22.45	22.24	-2.35%	7,752
Apr 14, 2026	23.27	23.79	22.99	22.99	22.77	-1.92%	5,485
Apr 13, 2026	23.35	23.89	22.68	23.44	23.22	1.17%	5,901
Apr 10, 2026	23.20	23.23	23.17	23.17	22.95	-3.22%	4,496
Apr 9, 2026	23.25	24.00	22.83	23.94	23.71	2.40%	15,382
Apr 8, 2026	22.09	23.76	21.63	23.38	23.16	8.09%	39,039
Apr 7, 2026	21.78	21.80	21.63	21.63	21.42	-0.14%	9,666
Apr 6, 2026	21.86	22.20	21.66	21.66	21.45	-0.28%	9,115
Apr 2, 2026	21.83	21.83	21.54	21.72	21.51	0.32%	6,251
Apr 1, 2026	21.99	22.25	21.65	21.65	21.44	-1.81%	10,945
Mar 31, 2026	22.01	22.11	21.36	22.05	21.84	0.23%	8,181
Mar 30, 2026	21.36	22.05	21.36	22.00	21.79	3.87%	10,351
Mar 27, 2026	21.29	21.59	21.06	21.18	20.98	0.14%	5,875
Mar 26, 2026	21.06	21.79	21.06	21.15	20.95	0.28%	7,665
Mar 25, 2026	21.48	21.48	21.07	21.09	20.89	-2.04%	6,743
Mar 24, 2026	21.57	21.59	21.36	21.53	21.33	-1.42%	5,662
Mar 23, 2026	21.56	22.11	21.47	21.84	21.63	2.44%	11,423
Mar 20, 2026	21.03	21.52	21.01	21.32	21.12	1.48%	46,210
Mar 19, 2026	21.06	21.22	21.01	21.01	20.81	-0.33%	11,199
Mar 18, 2026	21.32	22.13	21.06	21.08	20.88	-1.63%	17,972
Mar 17, 2026	21.67	21.81	21.43	21.43	21.23	-2.41%	11,039
Mar 16, 2026	21.75	21.99	21.63	21.96	21.75	1.24%	8,963
Mar 13, 2026	21.81	22.00	21.60	21.69	21.48	-0.96%	8,965
Mar 12, 2026	21.82	22.41	21.64	21.90	21.69	-1.35%	7,368
Mar 11, 2026	22.32	22.45	21.93	22.20	21.99	-1.03%	9,114
Mar 10, 2026	22.65	22.87	22.37	22.43	22.22	-1.36%	11,029