RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.83	21.83	21.69	21.69	-	-1.72%	17,062
Aug 20, 2026	21.84	22.38	21.50	22.07	22.07	0.96%	13,827
Aug 19, 2026	21.72	21.93	21.54	21.86	21.86	1.34%	19,026
Aug 18, 2026	21.27	21.84	21.27	21.57	21.57	1.36%	11,992
Aug 17, 2026	21.74	21.74	21.25	21.28	21.28	-1.21%	20,894
Aug 14, 2026	21.58	21.89	21.54	21.54	21.54	-0.83%	11,155
Aug 13, 2026	21.51	21.76	21.31	21.72	21.72	0.70%	8,918
Aug 12, 2026	21.29	21.87	21.28	21.57	21.57	1.36%	11,014
Aug 11, 2026	21.35	21.66	21.11	21.28	21.28	-1.44%	31,666
Aug 10, 2026	21.63	21.87	21.30	21.59	21.59	-1.28%	23,806
Aug 7, 2026	21.71	21.94	21.51	21.87	21.87	-0.32%	13,194
Aug 6, 2026	21.41	22.15	21.39	21.94	21.94	1.11%	19,192
Aug 5, 2026	22.43	22.43	21.36	21.70	21.70	-2.65%	15,985
Aug 4, 2026	21.59	22.55	21.54	22.29	22.29	3.72%	31,744
Aug 3, 2026	21.70	22.28	21.40	21.49	21.49	0.42%	16,460
Jul 31, 2026	21.94	22.00	21.40	21.40	21.40	-0.74%	17,134
Jul 30, 2026	22.09	22.13	21.55	21.56	21.56	-3.62%	12,553
Jul 29, 2026	23.10	23.10	22.32	22.37	22.37	-2.65%	8,145
Jul 28, 2026	22.65	23.19	22.13	22.98	22.98	3.30%	10,912
Jul 27, 2026	22.42	23.00	22.15	22.25	22.25	1.11%	22,879
Jul 24, 2026	22.42	23.75	21.92	22.00	22.00	-0.54%	19,566
Jul 23, 2026	22.79	23.99	22.12	22.12	22.12	-4.12%	19,468
Jul 22, 2026	23.10	23.66	23.02	23.07	23.07	-2.82%	12,004
Jul 21, 2026	23.85	24.14	23.43	23.74	23.74	-0.96%	15,413
Jul 20, 2026	24.25	24.59	23.85	23.97	23.97	-2.08%	12,812
Jul 17, 2026	26.10	26.10	24.48	24.48	24.48	-7.00%	18,958
Jul 16, 2026	25.33	27.17	25.07	26.54	26.32	6.42%	25,716
Jul 15, 2026	25.08	25.32	24.51	24.94	24.74	0.40%	20,482
Jul 14, 2026	24.50	25.12	24.50	24.84	24.64	1.35%	6,361
Jul 13, 2026	24.16	27.99	23.96	24.51	24.31	1.62%	13,579
Jul 10, 2026	24.05	24.35	24.02	24.12	23.92	-0.12%	6,509
Jul 9, 2026	23.86	24.54	23.86	24.15	23.95	0.54%	4,985
Jul 8, 2026	23.95	24.06	23.76	24.02	23.82	1.26%	7,814
Jul 7, 2026	23.86	25.09	23.72	23.72	23.53	0.89%	13,498
Jul 6, 2026	24.03	24.12	23.51	23.51	23.32	-2.29%	5,605
Jul 2, 2026	24.37	24.44	23.50	24.06	23.86	-0.87%	10,591
Jul 1, 2026	23.89	24.49	23.89	24.27	24.07	1.55%	7,171
Jun 30, 2026	23.96	24.35	23.59	23.90	23.70	0.46%	8,905
Jun 29, 2026	23.79	24.50	23.67	23.79	23.60	0.72%	18,504
Jun 26, 2026	24.68	25.18	23.61	23.62	23.43	-4.14%	105,132
Jun 25, 2026	25.03	25.22	24.42	24.64	24.44	-1.56%	6,266
Jun 24, 2026	24.49	26.63	24.38	25.03	24.82	2.41%	34,255
Jun 23, 2026	24.33	24.50	24.02	24.44	24.24	1.50%	7,789
Jun 22, 2026	24.35	24.35	23.95	24.08	23.88	-1.63%	12,581
Jun 18, 2026	24.42	24.50	23.82	24.48	24.28	2.90%	25,699
Jun 17, 2026	24.07	24.41	23.79	23.79	23.60	-0.75%	10,440
Jun 16, 2026	24.47	24.50	23.97	23.97	23.77	-0.95%	10,696
Jun 15, 2026	24.03	24.20	23.58	24.20	24.00	1.09%	6,436
Jun 12, 2026	23.88	24.00	23.50	23.94	23.74	1.18%	8,622
Jun 11, 2026	23.73	23.83	23.01	23.66	23.47	-0.29%	7,350