RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	22.30	22.74	22.20	22.74	22.52	1.07%	8,869
Mar 6, 2026	22.29	22.62	22.04	22.50	22.29	-0.75%	15,360
Mar 5, 2026	22.67	22.88	22.48	22.67	22.45	-	21,483
Mar 4, 2026	21.89	22.75	21.89	22.67	22.45	1.48%	11,264
Mar 3, 2026	21.91	22.65	21.91	22.34	22.13	1.04%	10,325
Mar 2, 2026	21.91	22.34	21.91	22.11	21.90	0.23%	7,017
Feb 27, 2026	21.99	22.45	21.99	22.06	21.85	-0.90%	11,083
Feb 26, 2026	21.92	22.45	21.71	22.26	22.05	2.11%	11,301
Feb 25, 2026	21.20	21.92	21.20	21.80	21.59	2.49%	10,502
Feb 24, 2026	21.14	21.37	21.01	21.27	21.07	1.05%	7,517
Feb 23, 2026	21.18	21.40	21.05	21.05	20.85	-0.09%	17,532
Feb 20, 2026	20.97	21.26	20.86	21.07	20.87	0.43%	7,782
Feb 19, 2026	21.07	21.62	20.84	20.98	20.78	-0.43%	11,683
Feb 18, 2026	22.00	22.00	21.06	21.07	20.87	-4.40%	17,158
Feb 17, 2026	21.86	22.27	21.62	22.04	21.83	0.82%	5,596