RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	22.78	23.18	22.45	22.45	22.45	-1.62%	6,033
Oct 23, 2026	22.78	23.24	22.29	22.82	22.82	-1.00%	19,626
Oct 22, 2026	22.09	23.05	22.09	23.05	23.05	4.30%	10,278
Oct 21, 2026	22.64	23.25	21.93	22.10	22.10	-2.51%	13,818
Oct 20, 2026	22.60	23.25	22.60	22.67	22.67	0.31%	7,671
Oct 19, 2026	22.56	22.71	22.35	22.60	22.60	-0.13%	4,805
Oct 16, 2026	22.76	23.00	22.59	22.63	22.63	-0.14%	7,247
Oct 15, 2026	23.15	23.15	22.54	22.88	22.66	-0.56%	10,135
Oct 14, 2026	22.66	23.15	22.35	23.01	22.79	1.23%	13,272
Oct 13, 2026	22.66	22.86	22.25	22.73	22.51	0.53%	12,593
Oct 12, 2026	22.39	22.78	22.14	22.61	22.40	1.44%	9,401
Oct 9, 2026	22.59	22.94	22.03	22.29	22.08	-1.42%	18,101
Oct 8, 2026	21.90	23.15	21.75	22.61	22.40	3.86%	23,349
Oct 7, 2026	21.44	21.79	21.20	21.77	21.56	0.69%	15,765
Oct 6, 2026	21.76	21.82	21.31	21.62	21.41	-0.09%	9,972
Oct 5, 2026	21.61	22.06	21.58	21.64	21.43	-0.73%	15,347
Oct 2, 2026	21.52	21.83	21.33	21.80	21.59	0.97%	10,338
Oct 1, 2026	21.47	21.60	20.94	21.59	21.38	1.50%	10,665
Sep 30, 2026	21.65	21.71	20.93	21.27	21.07	-1.21%	13,076
Sep 29, 2026	21.68	21.68	21.40	21.53	21.33	-0.32%	7,077
Sep 28, 2026	21.28	21.60	21.09	21.60	21.39	1.50%	12,326
Sep 25, 2026	20.77	21.51	20.72	21.28	21.08	2.41%	17,028
Sep 24, 2026	20.88	20.92	20.74	20.78	20.58	0.63%	10,404
Sep 23, 2026	21.16	21.19	20.60	20.65	20.45	-2.32%	19,920
Sep 22, 2026	21.35	21.43	21.05	21.14	20.94	-0.84%	13,170
Sep 21, 2026	21.12	21.67	21.12	21.32	21.12	-0.23%	11,786
Sep 18, 2026	21.48	21.63	21.22	21.37	21.17	-1.41%	26,263
Sep 17, 2026	21.53	21.88	21.43	21.68	21.47	1.24%	9,648
Sep 16, 2026	21.49	21.90	21.37	21.41	21.21	-0.23%	15,161
Sep 15, 2026	21.10	21.57	21.10	21.46	21.26	0.85%	10,717
Sep 14, 2026	21.57	21.70	21.06	21.28	21.08	-0.19%	21,435
Sep 11, 2026	21.69	21.80	21.22	21.32	21.12	-1.48%	13,098
Sep 10, 2026	21.56	21.64	21.12	21.64	21.43	1.41%	12,445
Sep 9, 2026	21.52	21.60	21.33	21.34	21.14	-1.11%	10,693
Sep 8, 2026	21.78	21.92	21.51	21.58	21.37	-1.60%	10,275
Sep 4, 2026	21.63	21.95	21.62	21.93	21.72	0.92%	9,795
Sep 3, 2026	21.79	22.05	21.53	21.73	21.52	0.28%	7,602
Sep 2, 2026	21.76	22.07	21.57	21.67	21.46	0.46%	20,459
Sep 1, 2026	21.37	21.69	21.20	21.57	21.36	0.75%	13,198
Aug 31, 2026	21.62	21.69	21.31	21.41	21.21	-1.15%	10,614
Aug 28, 2026	21.83	21.89	21.62	21.66	21.45	-0.82%	12,662
Aug 27, 2026	21.69	21.88	21.69	21.84	21.63	-0.66%	7,522
Aug 26, 2026	22.39	22.39	21.78	21.99	21.78	0.21%	14,232
Aug 25, 2026	22.05	22.35	21.61	21.94	21.73	-0.95%	18,359
Aug 24, 2026	22.08	22.28	21.98	22.15	21.94	0.59%	14,597
Aug 21, 2026	22.11	22.12	21.57	22.02	21.81	-0.23%	19,622
Aug 20, 2026	21.84	22.38	21.50	22.07	21.86	0.96%	13,828
Aug 19, 2026	21.72	21.93	21.54	21.86	21.65	1.34%	19,026
Aug 18, 2026	21.27	21.84	21.27	21.57	21.36	1.36%	11,998
Aug 17, 2026	21.74	21.74	21.25	21.28	21.08	-1.21%	21,145